La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 307,36 +221,56 (+0,58 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 348,60 +6,10 (+0,26 %) Bitcoin EUR
59 698,18 -645,46 (-1,07 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:46PM EDT. Marché ouvert.
Prix d’exercice:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00046000 | 2024-04-26 12:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,766 | 262.50% |
| INTC240503C00046000 | 2024-04-26 12:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 1,662 | 90.63% |
| INTC240510C00046000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 127 | 67.19% |
| INTC240517C00046000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,125 | 11,405 | 62.50% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 42 | 68 | 66.02% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 50.78% |
| INTC240621C00046000 | 2024-04-26 12:49PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 143 | 10,227 | 42.58% |
| INTC240719C00046000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 14 | 2,132 | 39.45% |
| INTC240816C00046000 | 2024-04-26 11:34AM EDT | 2024-08-16 | 0.16 | 0.15 | 0.16 | -0.35 | -68.63% | 35 | 1,204 | 39.65% |
| INTC241018C00046000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 0.33 | 0.32 | 0.33 | -0.57 | -63.33% | 36 | 1,988 | 37.21% |
| INTC241115C00046000 | 2024-04-26 12:59PM EDT | 2024-11-15 | 0.46 | 0.48 | 0.50 | -0.73 | -61.34% | 22 | 82 | 38.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00046000 | 2024-04-26 1:09PM EDT | 2024-04-26 | 14.40 | 14.20 | 14.30 | +6.44 | +80.90% | 2 | 6 | 312.50% |
| INTC240503P00046000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 14.35 | 14.25 | 14.30 | +2.64 | +22.54% | 1 | 1 | 50.00% |
| INTC240510P00046000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 13.95 | 14.30 | 14.40 | +2.23 | +19.03% | 3 | 55 | 94.92% |
| INTC240517P00046000 | 2024-04-26 11:55AM EDT | 2024-05-17 | 13.95 | 14.25 | 14.30 | +3.05 | +27.98% | 18 | 1,585 | 66.80% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 11.36 | 14.05 | 14.45 | 0.00 | - | 40 | 29 | 79.69% |
| INTC240621P00046000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 14.13 | 14.15 | 14.40 | +2.60 | +22.55% | 1 | 2,635 | 53.32% |
| INTC240719P00046000 | 2024-04-24 1:41PM EDT | 2024-07-19 | 11.18 | 14.15 | 14.40 | 0.00 | - | 1 | 1,405 | 43.75% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 2024-08-16 | 9.02 | 13.85 | 14.55 | 0.00 | - | 2 | 1,612 | 44.53% |
| INTC241018P00046000 | 2024-04-22 10:00AM EDT | 2024-10-18 | 11.90 | 14.25 | 14.55 | 0.00 | - | 2 | 335 | 35.69% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 2024-11-15 | 14.15 | 14.30 | 14.75 | +2.32 | +19.61% | 1 | 87 | 37.89% |
