Marchés français ouverture 8 h 23 min
Dow Jones
33 666,34 +116,07 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 872,52 -499,38 (-1,54 %) EUR/USD
1,0571 +0,0062 (+0,59 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 585,39 +692,84 (+2,78 %)
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’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929C00050000 | 2023-09-13 2:55PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 175.00% |
| INTC231006C00050000 | 2023-09-14 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 314 | 81.25% |
| INTC231013C00050000 | 2023-09-21 11:25AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 68.75% |
| INTC231020C00050000 | 2023-09-28 12:32PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,250 | 59.38% |
| INTC231027C00050000 | 2023-09-25 10:04AM EDT | 2023-10-27 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 268 | 53.91% |
| INTC231117C00050000 | 2023-09-28 3:53PM EDT | 2023-11-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 644 | 45.31% |
| INTC231215C00050000 | 2023-09-28 11:34AM EDT | 2023-12-15 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 1,657 | 40.82% |
| INTC240119C00050000 | 2023-09-28 3:14PM EDT | 2024-01-19 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 44 | 75,221 | 37.99% |
| INTC240315C00050000 | 2023-09-28 3:36PM EDT | 2024-03-15 | 0.42 | 0.38 | 0.42 | +0.07 | +20.00% | 153 | 672 | 37.60% |
| INTC240419C00050000 | 2023-09-28 3:15PM EDT | 2024-04-19 | 0.55 | 0.54 | 0.56 | +0.09 | +19.57% | 50 | 247 | 36.94% |
| INTC240621C00050000 | 2023-09-28 3:31PM EDT | 2024-06-21 | 0.91 | 0.85 | 0.90 | +0.12 | +15.19% | 54 | 16,959 | 37.13% |
| INTC240920C00050000 | 2023-09-28 2:04PM EDT | 2024-09-20 | 1.34 | 1.28 | 1.39 | +0.01 | +0.75% | 20 | 241 | 37.16% |
| INTC250117C00050000 | 2023-09-28 1:30PM EDT | 2025-01-17 | 2.09 | 2.03 | 2.13 | +0.23 | +12.37% | 39 | 11,602 | 37.99% |
| INTC251219C00050000 | 2023-09-28 3:16PM EDT | 2025-12-19 | 4.00 | 3.90 | 4.60 | +0.24 | +6.38% | 35 | 3,916 | 41.94% |
| INTC260116C00050000 | 2023-09-27 11:21AM EDT | 2026-01-16 | 3.75 | 3.90 | 4.15 | 0.00 | - | 2 | 301 | 39.05% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929P00050000 | 2023-08-24 11:50AM EDT | 2023-09-29 | 17.15 | 15.70 | 15.90 | 0.00 | - | 1 | 0 | 441.80% |
| INTC231006P00050000 | 2023-09-12 9:51AM EDT | 2023-10-06 | 10.52 | 14.75 | 14.90 | 0.00 | - | 2 | 0 | 81.25% |
| INTC231020P00050000 | 2023-09-20 3:02PM EDT | 2023-10-20 | 14.75 | 14.70 | 14.95 | 0.00 | - | 149 | 0 | 51.56% |
| INTC231117P00050000 | 2023-09-19 3:18PM EDT | 2023-11-17 | 13.30 | 14.70 | 14.95 | 0.00 | - | 1 | 0 | 53.32% |
| INTC231215P00050000 | 2023-09-14 10:36AM EDT | 2023-12-15 | 11.45 | 14.75 | 14.95 | 0.00 | - | 2 | 1 | 42.87% |
| INTC240119P00050000 | 2023-09-13 9:52AM EDT | 2024-01-19 | 11.35 | 14.75 | 14.90 | 0.00 | - | 4 | 11 | 32.81% |
| INTC240315P00050000 | 2023-09-15 10:31AM EDT | 2024-03-15 | 12.25 | 14.75 | 14.95 | 0.00 | - | 13 | 0 | 29.30% |
| INTC240621P00050000 | 2023-09-06 9:45AM EDT | 2024-06-21 | 13.80 | 14.85 | 15.10 | 0.00 | - | 127 | 127 | 27.30% |
| INTC250117P00050000 | 2023-09-27 3:11PM EDT | 2025-01-17 | 15.55 | 15.15 | 15.30 | 0.00 | - | 1 | 3,639 | 23.29% |
| INTC251219P00050000 | 2023-09-26 3:18PM EDT | 2025-12-19 | 16.75 | 15.15 | 16.60 | 0.00 | - | 11 | 42 | 27.14% |
| INTC260116P00050000 | 2023-09-22 2:40PM EDT | 2026-01-16 | 16.23 | 14.65 | 17.25 | 0.00 | - | - | 1 | 30.34% |
© 2023 Yahoo. Tous droits réservés.
