La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 846,11 -1 089,21 (-1,79 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:44.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 131 | 3,189 | 84.38% |
| INTC240503C00044000 | 2024-04-19 2:37PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 626 | 1,916 | 64.06% |
| INTC240510C00044000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 24 | 219 | 54.30% |
| INTC240517C00044000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 150 | 22,994 | 50.78% |
| INTC240524C00044000 | 2024-04-19 10:31AM EDT | 2024-05-24 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 11 | 481 | 49.22% |
| INTC240531C00044000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.15 | -0.07 | -33.33% | 126 | 23 | 46.97% |
| INTC240621C00044000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 524 | 3,678 | 41.80% |
| INTC240719C00044000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.38 | -0.09 | -19.15% | 113 | 2,583 | 39.94% |
| INTC240816C00044000 | 2024-04-19 11:06AM EDT | 2024-08-16 | 0.71 | 0.64 | 0.68 | -0.09 | -11.25% | 15 | 5,497 | 41.60% |
| INTC241018C00044000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 1.09 | 1.05 | 1.09 | -0.17 | -13.49% | 223 | 675 | 39.72% |
| INTC241115C00044000 | 2024-04-19 12:26PM EDT | 2024-11-15 | 1.38 | 1.33 | 1.38 | -0.15 | -9.80% | 12 | 26 | 40.58% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-19 12:09PM EDT | 2024-04-26 | 9.58 | 8.10 | 11.50 | +1.27 | +15.28% | 16 | 272 | 50.00% |
| INTC240503P00044000 | 2024-04-16 12:31PM EDT | 2024-05-03 | 7.90 | 7.70 | 11.60 | 0.00 | - | 5 | 76 | 176.17% |
| INTC240510P00044000 | 2024-04-17 1:03PM EDT | 2024-05-10 | 9.39 | 9.45 | 10.30 | +0.82 | +9.57% | 2 | 129 | 58.20% |
| INTC240517P00044000 | 2024-04-19 2:44PM EDT | 2024-05-17 | 9.70 | 9.50 | 10.00 | +0.66 | +7.30% | 8 | 3,814 | 61.33% |
| INTC240524P00044000 | 2024-04-18 9:41AM EDT | 2024-05-24 | 8.85 | 9.50 | 10.35 | 0.00 | - | 1 | 27 | 71.78% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 9.50 | 10.55 | 0.00 | - | 1 | 6 | 51.47% |
| INTC240621P00044000 | 2024-04-19 2:12PM EDT | 2024-06-21 | 9.53 | 9.85 | 10.15 | +0.32 | +3.47% | 2 | 6,419 | 46.97% |
| INTC240719P00044000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 9.49 | 9.50 | 10.40 | +1.04 | +12.31% | 1 | 3,227 | 45.73% |
| INTC240816P00044000 | 2024-04-17 9:43AM EDT | 2024-08-16 | 8.70 | 8.15 | 10.20 | 0.00 | - | 82 | 1,469 | 35.50% |
| INTC241018P00044000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 9.89 | 9.85 | 10.45 | +1.49 | +17.74% | 1 | 1,052 | 33.18% |
| INTC241115P00044000 | 2024-04-15 9:49AM EDT | 2024-11-15 | 8.75 | 10.05 | 10.95 | 0.00 | - | 1 | 1 | 37.77% |
