La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 681,38 +248,55 (+0,98 %)
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:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00021000 | 2023-03-21 12:13PM EDT | 2023-03-31 | 7.30 | 8.30 | 8.50 | 0.00 | - | 5 | 57 | 132.81% |
| INTC230414C00021000 | 2023-03-14 3:13PM EDT | 2023-04-14 | 6.70 | 8.35 | 8.55 | 0.00 | - | 61 | 15 | 84.38% |
| INTC230421C00021000 | 2023-03-16 12:03PM EDT | 2023-04-21 | 9.00 | 8.40 | 8.55 | 0.00 | - | 51 | 2,104 | 76.17% |
| INTC230519C00021000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 8.60 | 8.50 | 8.70 | +0.55 | +6.83% | 6 | 95 | 63.28% |
| INTC230616C00021000 | 2023-03-24 3:15PM EDT | 2023-06-16 | 8.60 | 8.60 | 8.80 | +0.90 | +11.69% | 19 | 500 | 56.45% |
| INTC230721C00021000 | 2023-03-23 3:09PM EDT | 2023-07-21 | 8.15 | 8.80 | 9.00 | 0.00 | - | 16 | 87 | 54.39% |
| INTC230915C00021000 | 2023-03-24 12:59PM EDT | 2023-09-15 | 9.12 | 9.05 | 9.20 | +1.07 | +13.29% | 1 | 124 | 50.39% |
| INTC231020C00021000 | 2023-03-21 10:18AM EDT | 2023-10-20 | 8.50 | 9.25 | 9.60 | 0.00 | - | 1 | 9 | 52.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00021000 | 2023-03-24 2:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,460 | 100.00% |
| INTC230406P00021000 | 2023-03-24 2:48PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 2,745 | 84.38% |
| INTC230414P00021000 | 2023-03-24 2:43PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 971 | 69.53% |
| INTC230421P00021000 | 2023-03-24 1:12PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 161 | 7,317 | 64.06% |
| INTC230428P00021000 | 2023-03-24 3:19PM EDT | 2023-04-28 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 25 | 28 | 64.65% |
| INTC230616P00021000 | 2023-03-24 11:19AM EDT | 2023-06-16 | 0.24 | 0.22 | 0.23 | 0.00 | - | 11 | 5,549 | 50.68% |
| INTC230721P00021000 | 2023-03-24 12:59PM EDT | 2023-07-21 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 2 | 639 | 46.97% |
| INTC230915P00021000 | 2023-03-24 3:07PM EDT | 2023-09-15 | 0.55 | 0.52 | 0.56 | -0.04 | -6.78% | 4 | 233 | 45.31% |
| INTC231020P00021000 | 2023-03-23 2:57PM EDT | 2023-10-20 | 0.75 | 0.62 | 0.66 | 0.00 | - | 2 | 548 | 43.70% |
© 2023 Yahoo. Tous droits réservés.
