La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 616,29 +893,11 (+1,45 %)
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:50.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00050000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.07 | 0.00 | - | 34 | 5,623 | 88.28% |
| INTC240920C00050000 | 2024-07-26 2:50PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 151 | 14,514 | 54.88% |
| INTC241018C00050000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | 0.00 | - | 32 | 4,761 | 49.81% |
| INTC241115C00050000 | 2024-07-25 12:26PM EDT | 2024-11-15 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 108 | 620 | 49.22% |
| INTC241220C00050000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 232 | 6,225 | 46.48% |
| INTC250117C00050000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 687 | 64,096 | 45.02% |
| INTC250321C00050000 | 2024-07-26 2:28PM EDT | 2025-03-21 | 0.58 | 0.58 | 0.62 | -0.05 | -7.94% | 62 | 3,890 | 44.09% |
| INTC250620C00050000 | 2024-07-26 2:07PM EDT | 2025-06-20 | 0.96 | 0.92 | 1.10 | -0.08 | -7.69% | 11 | 6,508 | 44.24% |
| INTC250919C00050000 | 2024-07-26 1:39PM EDT | 2025-09-19 | 1.40 | 1.31 | 1.60 | -0.05 | -3.45% | 16 | 7,527 | 44.36% |
| INTC251219C00050000 | 2024-07-26 10:20AM EDT | 2025-12-19 | 1.85 | 1.76 | 1.90 | -0.05 | -2.63% | 10 | 3,620 | 42.82% |
| INTC260116C00050000 | 2024-07-26 3:21PM EDT | 2026-01-16 | 1.99 | 1.90 | 2.10 | -0.06 | -2.93% | 44 | 31,473 | 43.31% |
| INTC260618C00050000 | 2024-07-26 11:32AM EDT | 2026-06-18 | 2.67 | 2.55 | 3.60 | -0.23 | -7.93% | 3 | 1,693 | 48.07% |
| INTC261218C00050000 | 2024-07-26 2:21PM EDT | 2026-12-18 | 3.61 | 3.55 | 3.70 | -0.17 | -4.50% | 39 | 5,596 | 43.30% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00050000 | 2024-07-19 3:35PM EDT | 2024-08-16 | 16.90 | 16.65 | 20.75 | 0.00 | - | 1 | 3 | 91.02% |
| INTC240920P00050000 | 2024-07-26 1:31PM EDT | 2024-09-20 | 18.50 | 17.45 | 19.75 | -0.25 | -1.33% | 3 | 525 | 107.28% |
| INTC241018P00050000 | 2024-07-26 1:34PM EDT | 2024-10-18 | 18.55 | 18.55 | 18.80 | -0.15 | -0.80% | 6 | 15 | 54.39% |
| INTC241115P00050000 | 2024-07-26 10:14AM EDT | 2024-11-15 | 18.85 | 18.30 | 20.05 | +0.45 | +2.45% | 6 | 71 | 61.62% |
| INTC241220P00050000 | 2024-07-25 2:09PM EDT | 2024-12-20 | 18.80 | 16.65 | 19.25 | +0.40 | +2.17% | 5 | 138 | 55.66% |
| INTC250117P00050000 | 2024-07-26 10:22AM EDT | 2025-01-17 | 18.85 | 17.85 | 19.00 | +0.17 | +0.91% | 2 | 132 | 44.78% |
| INTC250321P00050000 | 2024-07-25 3:42PM EDT | 2025-03-21 | 18.70 | 17.35 | 19.55 | 0.00 | - | 18 | 31 | 48.98% |
| INTC250620P00050000 | 2024-07-26 2:20PM EDT | 2025-06-20 | 19.00 | 17.85 | 19.10 | +3.40 | +21.79% | 1 | 26 | 34.67% |
| INTC250919P00050000 | 2024-07-18 12:00PM EDT | 2025-09-19 | 15.30 | 17.85 | 19.80 | 0.00 | - | 1 | 326 | 39.77% |
| INTC251219P00050000 | 2024-07-15 3:01PM EDT | 2025-12-19 | 16.40 | 18.65 | 20.30 | 0.00 | - | 46 | 77 | 40.72% |
| INTC260116P00050000 | 2024-07-25 12:18PM EDT | 2026-01-16 | 19.00 | 18.15 | 20.50 | 0.00 | - | 1 | 334 | 41.35% |
| INTC260618P00050000 | 2024-07-09 9:43AM EDT | 2026-06-18 | 16.70 | 18.10 | 19.70 | 0.00 | - | 1 | 472 | 30.15% |
| INTC261218P00050000 | 2024-07-24 2:42PM EDT | 2026-12-18 | 19.15 | 18.90 | 20.20 | 0.00 | - | 4 | 164 | 30.47% |
