La bourse ferme dans 5 h 55 min
CAC 40
7 960,40 -62,86 (-0,78 %) Euro Stoxx 50
4 894,49 -42,08 (-0,85 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0660 +0,0014 (+0,13 %) Gold future
2 397,40 -0,60 (-0,03 %) Bitcoin EUR
60 613,74 +2 912,34 (+5,05 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:25.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517C00025000 | 2024-04-18 1:37PM EDT | 2024-05-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240621C00025000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240719C00025000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816C00025000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00025000 | 2024-04-18 1:19PM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241018C00025000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250117C00025000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 11.42 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTC250321C00025000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250620C00025000 | 2024-04-12 2:41PM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250919C00025000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00025000 | 2024-04-18 2:54PM EDT | 2025-12-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260116C00025000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC260618C00025000 | 2024-04-17 12:43PM EDT | 2026-06-18 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218C00025000 | 2024-04-18 3:04PM EDT | 2026-12-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240517P00025000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240621P00025000 | 2024-04-18 2:20PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| INTC240719P00025000 | 2024-04-17 2:45PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240816P00025000 | 2024-04-18 12:14PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240920P00025000 | 2024-04-18 2:11PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 12.50% |
| INTC241018P00025000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| INTC241115P00025000 | 2024-04-18 1:42PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241220P00025000 | 2024-04-18 2:02PM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| INTC250117P00025000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| INTC250321P00025000 | 2024-04-18 3:09PM EDT | 2025-03-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| INTC250620P00025000 | 2024-04-18 12:42PM EDT | 2025-06-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC250919P00025000 | 2024-04-18 1:27PM EDT | 2025-09-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC251219P00025000 | 2024-04-18 2:24PM EDT | 2025-12-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC260116P00025000 | 2024-04-18 1:32PM EDT | 2026-01-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTC260618P00025000 | 2024-04-18 1:28PM EDT | 2026-06-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC261218P00025000 | 2024-04-18 2:12PM EDT | 2026-12-18 | 2.62 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 6.25% |
