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
25 526,58 +44,85 (+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:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00024000 | 2023-03-24 11:45AM EDT | 2023-03-31 | 5.45 | 5.30 | 5.50 | -0.50 | -8.40% | 1 | 460 | 86.72% |
| INTC230406C00024000 | 2023-03-22 9:42AM EDT | 2023-04-06 | 4.60 | 5.35 | 5.60 | 0.00 | - | 5 | 24 | 75.78% |
| INTC230414C00024000 | 2023-03-24 11:04AM EDT | 2023-04-14 | 5.63 | 5.40 | 5.65 | +0.63 | +12.60% | 1 | 9 | 64.06% |
| INTC230421C00024000 | 2023-03-24 1:08PM EDT | 2023-04-21 | 5.45 | 5.50 | 5.65 | +0.45 | +9.00% | 1 | 1,755 | 59.18% |
| INTC230428C00024000 | 2023-03-22 11:59AM EDT | 2023-04-28 | 4.95 | 5.60 | 5.90 | 0.00 | - | 1 | 21 | 63.18% |
| INTC230519C00024000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 5.85 | 5.80 | 6.00 | +0.91 | +18.42% | 73 | 63 | 55.66% |
| INTC230616C00024000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 5.40 | 6.00 | 6.10 | 0.00 | - | 15 | 1,044 | 51.17% |
| INTC230721C00024000 | 2023-03-24 9:37AM EDT | 2023-07-21 | 6.20 | 6.25 | 6.45 | +0.80 | +14.81% | 1 | 2,127 | 50.73% |
| INTC230915C00024000 | 2023-03-24 11:32AM EDT | 2023-09-15 | 6.90 | 6.65 | 6.85 | +0.90 | +15.00% | 1 | 94 | 48.58% |
| INTC231020C00024000 | 2023-03-23 10:31AM EDT | 2023-10-20 | 6.30 | 6.90 | 7.00 | 0.00 | - | 3 | 44 | 46.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00024000 | 2023-03-24 2:56PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 326 | 1,257 | 76.56% |
| INTC230406P00024000 | 2023-03-24 3:13PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 392 | 62.50% |
| INTC230414P00024000 | 2023-03-24 1:47PM EDT | 2023-04-14 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 4 | 439 | 54.88% |
| INTC230421P00024000 | 2023-03-24 3:42PM EDT | 2023-04-21 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 3,418 | 17,484 | 50.98% |
| INTC230428P00024000 | 2023-03-24 2:40PM EDT | 2023-04-28 | 0.25 | 0.24 | 0.27 | -0.08 | -24.24% | 7 | 474 | 55.37% |
| INTC230519P00024000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 0.41 | 0.37 | 0.41 | -0.12 | -22.64% | 88 | 455 | 50.49% |
| INTC230616P00024000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 0.55 | 0.51 | 0.55 | -0.15 | -21.43% | 131 | 7,718 | 45.61% |
| INTC230721P00024000 | 2023-03-24 9:55AM EDT | 2023-07-21 | 0.71 | 0.68 | 0.70 | -0.04 | -5.33% | 57 | 2,569 | 41.97% |
| INTC230915P00024000 | 2023-03-24 10:46AM EDT | 2023-09-15 | 1.05 | 1.01 | 1.06 | -0.17 | -13.93% | 20 | 1,060 | 41.26% |
| INTC231020P00024000 | 2023-03-21 11:36AM EDT | 2023-10-20 | 1.36 | 1.16 | 1.21 | 0.00 | - | 12 | 3,111 | 40.04% |
© 2023 Yahoo. Tous droits réservés.
