Marchés français ouverture 40 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 934,76 +306,28 (+0,81 %) EUR/USD
1,0733 0,0000 (-0,00 %) HANG SENG
17 723,41 +438,87 (+2,54 %) Bitcoin EUR
60 066,76 +176,95 (+0,30 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240517C00055000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00055000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240621C00055000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| INTC240719C00055000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| INTC240816C00055000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240920C00055000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| INTC241018C00055000 | 2024-04-25 2:31PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTC241115C00055000 | 2024-04-25 2:48PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC241220C00055000 | 2024-04-25 2:15PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| INTC250117C00055000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| INTC250321C00055000 | 2024-04-25 3:25PM EDT | 2025-03-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC250620C00055000 | 2024-04-25 2:48PM EDT | 2025-06-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTC250919C00055000 | 2024-04-25 3:52PM EDT | 2025-09-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC251219C00055000 | 2024-04-25 1:51PM EDT | 2025-12-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC260116C00055000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INTC260618C00055000 | 2024-04-25 1:43PM EDT | 2026-06-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC261218C00055000 | 2024-04-25 3:06PM EDT | 2026-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 2024-08-16 | 20.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00055000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250117P00055000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 20.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 20.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 19.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
