La bourse ferme dans 2 h 26 min
CAC 40
7 986,62 -105,24 (-1,30 %) Euro Stoxx 50
4 930,35 -59,53 (-1,19 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0693 -0,0008 (-0,07 %) Gold future
2 345,10 +6,70 (+0,29 %) Bitcoin EUR
59 242,31 -2 607,98 (-4,22 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 14,599 | 50.00% |
| INTC240621C00070000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,035 | 50.00% |
| INTC240719C00070000 | 2024-04-18 9:36AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,653 | 25.00% |
| INTC240816C00070000 | 2024-04-22 3:38PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 945 | 25.00% |
| INTC240920C00070000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,745 | 25.00% |
| INTC241220C00070000 | 2024-04-24 9:36AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,198 | 25.00% |
| INTC250117C00070000 | 2024-04-24 3:17PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 248 | 8,495 | 12.50% |
| INTC250919C00070000 | 2024-04-23 3:27PM EDT | 2025-09-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 12.50% |
| INTC251219C00070000 | 2024-04-24 1:48PM EDT | 2025-12-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,482 | 12.50% |
| INTC260116C00070000 | 2024-04-24 12:14PM EDT | 2026-01-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,221 | 6,115 | 12.50% |
| INTC260618C00070000 | 2024-04-24 10:53AM EDT | 2026-06-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 12.50% |
| INTC261218C00070000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 63 | 2,721 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-03 3:33PM EDT | 2024-05-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 48.95% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
