La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 930,98 +44,78 (+0,18 %)
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:23.00
Options d’achatpour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929C00023000 | 2023-09-13 10:18AM EDT | 2023-09-29 | 15.45 | 11.05 | 11.35 | 0.00 | - | - | 1 | 135.94% |
| INTC231013C00023000 | 2023-09-20 1:57PM EDT | 2023-10-13 | 12.64 | 11.15 | 11.35 | 0.00 | - | 1 | 2 | 90.23% |
| INTC231020C00023000 | 2023-07-28 2:00PM EDT | 2023-10-20 | 13.71 | 10.40 | 10.65 | 0.00 | - | 2 | 594 | 0.00% |
| INTC231117C00023000 | 2023-07-18 1:15PM EDT | 2023-11-17 | 11.65 | 10.20 | 10.30 | 0.00 | - | 7 | 125 | 0.00% |
| INTC231215C00023000 | 2023-08-31 1:39PM EDT | 2023-12-15 | 12.65 | 11.40 | 11.60 | 0.00 | - | 5 | 9 | 60.84% |
| INTC240315C00023000 | 2023-08-24 1:15PM EDT | 2024-03-15 | 10.95 | 11.70 | 12.05 | 0.00 | - | 10 | 16 | 52.34% |
| INTC240621C00023000 | 2023-09-22 12:55PM EDT | 2024-06-21 | 12.72 | 12.35 | 12.65 | -3.33 | -20.75% | 2 | 370 | 52.52% |
| INTC251219C00023000 | 2023-09-19 3:14PM EDT | 2025-12-19 | 17.18 | 14.40 | 15.00 | 0.00 | - | 1 | 135 | 49.95% |
| INTC260116C00023000 | 2023-09-21 2:52PM EDT | 2026-01-16 | 15.34 | 14.60 | 15.45 | 0.00 | - | 1 | 9 | 52.37% |
Options de ventepour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929P00023000 | 2023-09-05 2:34PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| INTC231020P00023000 | 2023-09-20 11:54AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,970 | 62.50% |
| INTC231117P00023000 | 2023-09-13 9:57AM EDT | 2023-11-17 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 2,373 | 53.13% |
| INTC231215P00023000 | 2023-09-19 11:58AM EDT | 2023-12-15 | 0.06 | 0.10 | 0.11 | 0.00 | - | 20 | 3,454 | 48.15% |
| INTC240315P00023000 | 2023-09-15 2:28PM EDT | 2024-03-15 | 0.23 | 0.32 | 0.35 | 0.00 | - | 1 | 13,411 | 43.02% |
| INTC240419P00023000 | 2023-08-29 12:09PM EDT | 2024-04-19 | 0.45 | 0.40 | 0.43 | 0.00 | - | - | 10 | 41.46% |
| INTC240621P00023000 | 2023-09-20 3:56PM EDT | 2024-06-21 | 0.57 | 0.61 | 0.64 | 0.00 | - | 14 | 3,873 | 40.82% |
| INTC251219P00023000 | 2023-09-22 12:24PM EDT | 2025-12-19 | 1.81 | 1.68 | 2.12 | -0.02 | -1.09% | 4 | 536 | 37.05% |
| INTC260116P00023000 | 2023-09-22 12:20PM EDT | 2026-01-16 | 1.91 | 1.50 | 2.44 | +0.01 | +0.53% | 5 | 21 | 38.92% |
© 2023 Yahoo. Tous droits réservés.
