Marchés français ouverture 2 h 53 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 051,04 +268,11 (+0,97 %) EUR/USD
1,0911 +0,0002 (+0,02 %) HANG SENG
20 469,33 +160,20 (+0,79 %) Bitcoin EUR
25 818,85 -312,32 (-1,20 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00020000 | 2023-03-16 9:30AM EDT | 2023-03-31 | 8.50 | 12.00 | 12.15 | 0.00 | - | 1 | 13 | 464.06% |
| INTC230406C00020000 | 2023-03-30 10:49AM EDT | 2023-04-06 | 12.35 | 12.00 | 12.20 | +2.15 | +21.08% | 2 | 7 | 137.50% |
| INTC230414C00020000 | 2023-03-16 11:24AM EDT | 2023-04-14 | 9.85 | 12.05 | 12.20 | 0.00 | - | - | 10 | 110.16% |
| INTC230421C00020000 | 2023-03-30 11:32AM EDT | 2023-04-21 | 12.40 | 12.05 | 12.25 | +1.85 | +17.54% | 41 | 90 | 98.83% |
| INTC230519C00020000 | 2023-03-29 11:04AM EDT | 2023-05-19 | 10.60 | 12.15 | 12.25 | 0.00 | - | 6 | 23 | 73.05% |
| INTC230616C00020000 | 2023-03-30 1:18PM EDT | 2023-06-16 | 12.50 | 12.15 | 12.30 | +1.02 | +8.89% | 5 | 683 | 60.74% |
| INTC230721C00020000 | 2023-03-30 12:28PM EDT | 2023-07-21 | 12.38 | 12.30 | 12.45 | +1.33 | +12.04% | 2 | 1,066 | 59.38% |
| INTC230915C00020000 | 2023-03-30 12:18PM EDT | 2023-09-15 | 12.55 | 12.40 | 12.65 | +0.25 | +2.03% | 8 | 263 | 54.10% |
| INTC231020C00020000 | 2023-03-29 2:04PM EDT | 2023-10-20 | 12.05 | 12.60 | 12.80 | 0.00 | - | 2 | 25 | 54.25% |
| INTC240119C00020000 | 2023-03-30 2:59PM EDT | 2024-01-19 | 13.12 | 12.95 | 13.10 | +0.67 | +5.38% | 36 | 1,542 | 51.71% |
| INTC240621C00020000 | 2023-03-30 12:02PM EDT | 2024-06-21 | 13.50 | 13.45 | 13.80 | +0.55 | +4.25% | 2 | 588 | 50.42% |
| INTC250117C00020000 | 2023-03-30 2:13PM EDT | 2025-01-17 | 14.24 | 14.00 | 14.25 | +0.84 | +6.27% | 27 | 2,934 | 48.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00020000 | 2023-03-24 1:00PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 91 | 337.50% |
| INTC230406P00020000 | 2023-03-23 11:02AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 125.00% |
| INTC230414P00020000 | 2023-03-29 2:05PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 87.50% |
| INTC230421P00020000 | 2023-03-29 3:06PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 3,701 | 78.13% |
| INTC230428P00020000 | 2023-03-30 12:51PM EDT | 2023-04-28 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 84 | 75.78% |
| INTC230505P00020000 | 2023-03-29 10:38AM EDT | 2023-05-05 | 0.06 | 0.03 | 0.05 | 0.00 | - | 17 | 18 | 72.66% |
| INTC230519P00020000 | 2023-03-30 1:47PM EDT | 2023-05-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 176 | 63.67% |
| INTC230616P00020000 | 2023-03-30 3:25PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 124 | 13,978 | 55.08% |
| INTC230721P00020000 | 2023-03-30 2:50PM EDT | 2023-07-21 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 220 | 967 | 50.59% |
| INTC230915P00020000 | 2023-03-30 2:20PM EDT | 2023-09-15 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 134 | 2,868 | 47.95% |
| INTC231020P00020000 | 2023-03-30 11:01AM EDT | 2023-10-20 | 0.32 | 0.32 | 0.35 | -0.03 | -8.57% | 1 | 3,697 | 46.58% |
| INTC240119P00020000 | 2023-03-30 3:23PM EDT | 2024-01-19 | 0.55 | 0.52 | 0.55 | -0.01 | -1.79% | 273 | 13,126 | 43.75% |
| INTC240621P00020000 | 2023-03-30 12:56PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.96 | -0.02 | -2.20% | 50 | 679 | 42.33% |
| INTC250117P00020000 | 2023-03-30 1:07PM EDT | 2025-01-17 | 1.28 | 1.21 | 1.35 | -0.04 | -3.03% | 198 | 4,828 | 39.58% |
© 2023 Yahoo. Tous droits réservés.
