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
59 756,18 +2 505,52 (+4,38 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00065000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 2,854 | 90.63% |
| INTC240621C00065000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 4,882 | 62.11% |
| INTC240719C00065000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 5,947 | 53.91% |
| INTC240816C00065000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 40 | 1,808 | 50.39% |
| INTC240920C00065000 | 2024-04-19 12:18PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 51 | 7,606 | 46.09% |
| INTC241018C00065000 | 2024-04-19 11:49AM EDT | 2024-10-18 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 21 | 1,804 | 43.75% |
| INTC241220C00065000 | 2024-04-19 11:39AM EDT | 2024-12-20 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 18 | 957 | 42.58% |
| INTC250117C00065000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 0.25 | 0.10 | 0.27 | -0.03 | -10.71% | 312 | 14,596 | 42.24% |
| INTC250321C00065000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 0.38 | 0.38 | 0.40 | -0.10 | -20.83% | 1,177 | 1,782 | 41.11% |
| INTC250620C00065000 | 2024-04-18 11:31AM EDT | 2025-06-20 | 0.80 | 0.59 | 1.22 | 0.00 | - | 22 | 102 | 47.73% |
| INTC250919C00065000 | 2024-04-19 10:00AM EDT | 2025-09-19 | 1.00 | 0.84 | 1.45 | -0.05 | -4.76% | 20 | 1,559 | 45.56% |
| INTC251219C00065000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 1.29 | 0.98 | 1.27 | -0.10 | -7.19% | 1 | 1,064 | 40.43% |
| INTC260116C00065000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 1.32 | 1.29 | 1.35 | -0.18 | -12.00% | 61 | 4,824 | 40.23% |
| INTC260618C00065000 | 2024-04-19 3:36PM EDT | 2026-06-18 | 1.93 | 1.02 | 2.55 | -0.47 | -19.58% | 11 | 628 | 44.31% |
| INTC261218C00065000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 2.90 | 2.70 | 2.84 | -0.05 | -1.69% | 2 | 313 | 41.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00065000 | 2024-01-25 4:26PM EDT | 2024-05-17 | 15.90 | 21.35 | 22.40 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 27.60 | 30.35 | 31.25 | 0.00 | - | 3 | 0 | 97.46% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-05 12:42PM EDT | 2024-09-20 | 26.15 | 30.20 | 31.40 | 0.00 | - | 6 | 2 | 66.46% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-17 3:05PM EDT | 2024-12-20 | 29.75 | 30.00 | 31.60 | 0.00 | - | 850 | 439 | 56.45% |
| INTC250117P00065000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 29.55 | 29.00 | 32.90 | 0.00 | - | 1,250 | 745 | 70.57% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 28.50 | 33.00 | 0.00 | - | 10 | 0 | 52.08% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 30.15 | 28.50 | 33.40 | 0.00 | - | 2 | 40 | 49.78% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
