La bourse ferme dans 1 min
CAC 40
8 019,68 -72,18 (-0,89 %) Euro Stoxx 50
4 939,65 -50,23 (-1,01 %) Dow Jones
37 878,41 -582,51 (-1,51 %) EUR/USD
1,0720 +0,0020 (+0,18 %) Gold future
2 343,80 +5,40 (+0,23 %) Bitcoin EUR
59 369,41 -1 085,50 (-1,80 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:29AM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00020000 | 2024-04-18 11:26AM EDT | 2024-06-21 | 15.75 | 14.75 | 15.25 | 0.00 | - | 2 | 838 | 95.61% |
| INTC240816C00020000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 16.60 | 14.90 | 15.45 | 0.00 | - | 2 | 5 | 75.93% |
| INTC240920C00020000 | 2024-03-27 9:46AM EDT | 2024-09-20 | 22.67 | 14.95 | 15.10 | 0.00 | - | 1 | 16 | 60.69% |
| INTC241115C00020000 | 2024-04-23 11:46AM EDT | 2024-11-15 | 15.00 | 15.15 | 15.60 | 0.00 | - | 1 | 38 | 62.21% |
| INTC241220C00020000 | 2024-04-23 1:37PM EDT | 2024-12-20 | 15.02 | 15.25 | 15.45 | 0.00 | - | 1 | 19 | 56.89% |
| INTC250117C00020000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 15.33 | 14.95 | 15.60 | 0.00 | - | 10 | 1,954 | 52.05% |
| INTC250321C00020000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 15.94 | 14.95 | 16.30 | 0.00 | - | 3 | 4 | 53.78% |
| INTC250620C00020000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 16.20 | 14.15 | 16.65 | 0.00 | - | 1 | 3 | 62.35% |
| INTC250919C00020000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 16.30 | 16.05 | 16.85 | 0.00 | - | 1 | 1 | 54.13% |
| INTC251219C00020000 | 2024-04-23 3:49PM EDT | 2025-12-19 | 16.15 | 16.35 | 16.65 | 0.00 | - | 2 | 156 | 50.44% |
| INTC260116C00020000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 16.73 | 16.50 | 16.75 | +0.38 | +2.32% | 2 | 1,125 | 50.66% |
| INTC260618C00020000 | 2024-04-18 10:24AM EDT | 2026-06-18 | 17.17 | 15.50 | 17.20 | 0.00 | - | 1 | 10 | 50.84% |
| INTC261218C00020000 | 2024-04-25 9:44AM EDT | 2026-12-18 | 17.75 | 17.50 | 18.25 | +0.37 | +2.13% | 1 | 149 | 51.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00020000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 7,829 | 58.59% |
| INTC240816P00020000 | 2024-04-25 9:52AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 13 | 49.02% |
| INTC240920P00020000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 4 | 405 | 45.90% |
| INTC241018P00020000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 10 | 43.56% |
| INTC241115P00020000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 1 | 58 | 44.53% |
| INTC241220P00020000 | 2024-04-24 12:47PM EDT | 2024-12-20 | 0.21 | 0.20 | 0.21 | 0.00 | - | 1 | 41 | 42.48% |
| INTC250117P00020000 | 2024-04-25 10:06AM EDT | 2025-01-17 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 2 | 6,912 | 41.75% |
| INTC250321P00020000 | 2024-04-22 10:48AM EDT | 2025-03-21 | 0.33 | 0.29 | 0.35 | 0.00 | - | 56 | 58 | 40.63% |
| INTC250620P00020000 | 2024-04-19 3:26PM EDT | 2025-06-20 | 0.52 | 0.44 | 0.48 | 0.00 | - | 47 | 65 | 38.97% |
| INTC250919P00020000 | 2024-04-19 12:20PM EDT | 2025-09-19 | 0.69 | 0.58 | 0.65 | 0.00 | - | 1 | 36 | 38.43% |
| INTC251219P00020000 | 2024-04-19 3:45PM EDT | 2025-12-19 | 0.85 | 0.75 | 0.81 | 0.00 | - | 6 | 2,417 | 37.82% |
| INTC260116P00020000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 0.81 | 0.77 | 0.85 | 0.00 | - | 258 | 2,369 | 37.53% |
| INTC260618P00020000 | 2024-04-24 12:32PM EDT | 2026-06-18 | 1.08 | 0.26 | 1.08 | 0.00 | - | 187 | 97 | 36.43% |
| INTC261218P00020000 | 2024-04-25 10:22AM EDT | 2026-12-18 | 1.27 | 1.33 | 1.36 | -0.06 | -4.51% | 1 | 153 | 35.57% |
