La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0851 +0,0047 (+0,43 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 114,60 +92,30 (+0,37 %)
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:15.00
Options d’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230421C00015000 | 2023-03-27 11:56AM EDT | 2023-04-21 | 14.17 | 14.30 | 14.50 | 0.00 | - | 1 | 47 | 142.19% |
| INTC230428C00015000 | 2023-03-16 11:02AM EDT | 2023-04-28 | 14.76 | 13.60 | 15.05 | 0.00 | - | - | 5 | 104.69% |
| INTC230519C00015000 | 2023-03-20 9:39AM EDT | 2023-05-19 | 14.60 | 14.35 | 14.50 | 0.00 | - | - | 4 | 101.37% |
| INTC230616C00015000 | 2023-03-24 11:18AM EDT | 2023-06-16 | 14.52 | 14.35 | 14.50 | 0.00 | - | 2 | 84 | 82.03% |
| INTC230721C00015000 | 2023-03-17 3:39PM EDT | 2023-07-21 | 14.85 | 14.40 | 14.60 | 0.00 | - | 2 | 12 | 74.90% |
| INTC230915C00015000 | 2023-03-17 10:04AM EDT | 2023-09-15 | 15.50 | 14.45 | 14.70 | 0.00 | - | 1 | 39 | 65.82% |
| INTC231020C00015000 | 2023-03-16 1:42PM EDT | 2023-10-20 | 15.45 | 14.50 | 14.80 | 0.00 | - | 5 | 21 | 63.48% |
| INTC240119C00015000 | 2023-03-27 10:59AM EDT | 2024-01-19 | 14.85 | 14.70 | 14.95 | 0.00 | - | 14 | 1,655 | 58.64% |
| INTC240621C00015000 | 2023-03-27 10:01AM EDT | 2024-06-21 | 15.40 | 14.95 | 15.20 | 0.00 | - | 7 | 134 | 53.32% |
| INTC250117C00015000 | 2023-03-28 11:14AM EDT | 2025-01-17 | 15.25 | 15.25 | 15.70 | -0.13 | -0.85% | 1 | 1,894 | 50.54% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230421P00015000 | 2023-03-27 1:40PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,152 | 106.25% |
| INTC230519P00015000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 77.34% |
| INTC230616P00015000 | 2023-03-28 9:35AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 2,119 | 65.63% |
| INTC230721P00015000 | 2023-03-27 12:57PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 548 | 58.59% |
| INTC230915P00015000 | 2023-03-24 11:30AM EDT | 2023-09-15 | 0.13 | 0.11 | 0.12 | 0.00 | - | 10 | 3,054 | 54.69% |
| INTC231020P00015000 | 2023-03-28 12:14PM EDT | 2023-10-20 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 1,500 | 1,520 | 51.66% |
| INTC240119P00015000 | 2023-03-28 3:37PM EDT | 2024-01-19 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 11 | 13,019 | 49.41% |
| INTC240621P00015000 | 2023-03-22 3:53PM EDT | 2024-06-21 | 0.49 | 0.41 | 0.47 | 0.00 | - | 1 | 323 | 46.00% |
| INTC250117P00015000 | 2023-03-28 10:29AM EDT | 2025-01-17 | 0.71 | 0.66 | 0.73 | +0.03 | +4.41% | 110 | 1,921 | 43.12% |
© 2023 Yahoo. Tous droits réservés.
