La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 610,82 -1 479,10 (-2,46 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00023000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 8.85 | 8.65 | 9.20 | -12.75 | -59.03% | 3 | 360 | 64.75% |
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 8.11 | 9.05 | 9.35 | -5.64 | -41.02% | 1 | 13 | 52.83% |
| INTC240920C00023000 | 2024-04-16 1:32PM EDT | 2024-09-20 | 9.26 | 8.95 | 9.75 | -4.49 | -32.65% | 3 | 61 | 54.74% |
| INTC250620C00023000 | 2024-04-26 3:34PM EDT | 2025-06-20 | 11.00 | 8.50 | 11.05 | -2.50 | -18.52% | 25 | 4 | 47.83% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 2025-09-19 | 11.90 | 11.20 | 11.40 | -2.28 | -16.08% | 3 | 47 | 46.78% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 2025-12-19 | 11.48 | 11.15 | 11.80 | -2.27 | -16.51% | 4 | 108 | 46.63% |
| INTC260116C00023000 | 2024-04-26 1:44PM EDT | 2026-01-16 | 11.75 | 11.55 | 13.05 | -2.55 | -17.83% | 34 | 28 | 56.09% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00023000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 3,229 | 40.23% |
| INTC240719P00023000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 41 | 276 | 37.89% |
| INTC240920P00023000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.27 | +0.07 | +36.84% | 76 | 4,292 | 38.23% |
| INTC250620P00023000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 1.10 | 1.10 | 1.15 | +0.14 | +14.58% | 4,206 | 2,409 | 36.06% |
| INTC250919P00023000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 1.57 | 0.50 | 1.39 | +0.52 | +49.52% | 12 | 300 | 35.35% |
| INTC251219P00023000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 1.63 | 1.46 | 1.99 | +0.30 | +22.56% | 37 | 381 | 38.33% |
| INTC260116P00023000 | 2024-04-26 1:55PM EDT | 2026-01-16 | 1.70 | 1.65 | 1.71 | +0.29 | +20.57% | 28 | 372 | 34.89% |
