La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 103,30 -73,79 (-0,28 %)
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:25.00
Options d’achatpour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230406C00025000 | 2023-03-31 12:47PM EDT | 2023-04-06 | 7.90 | 7.60 | 7.80 | +0.72 | +10.03% | 24 | 193 | 112.50% |
| INTC230414C00025000 | 2023-03-31 2:43PM EDT | 2023-04-14 | 7.74 | 7.65 | 7.80 | +0.54 | +7.50% | 6 | 165 | 77.34% |
| INTC230421C00025000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 7.65 | 7.65 | 7.85 | +0.45 | +6.25% | 136 | 17,194 | 66.80% |
| INTC230428C00025000 | 2023-03-30 12:36PM EDT | 2023-04-28 | 7.98 | 7.70 | 7.95 | +0.69 | +9.47% | 13 | 79 | 66.21% |
| INTC230505C00025000 | 2023-03-31 12:14PM EDT | 2023-05-05 | 7.80 | 7.80 | 7.95 | +0.96 | +14.04% | 3 | 22 | 63.09% |
| INTC230519C00025000 | 2023-03-31 1:57PM EDT | 2023-05-19 | 8.00 | 7.85 | 8.00 | +0.65 | +8.84% | 152 | 366 | 56.06% |
| INTC230616C00025000 | 2023-03-31 3:50PM EDT | 2023-06-16 | 8.05 | 8.00 | 8.20 | +0.40 | +5.23% | 79 | 5,325 | 51.66% |
| INTC230721C00025000 | 2023-03-31 3:29PM EDT | 2023-07-21 | 8.42 | 8.25 | 8.40 | +0.57 | +7.26% | 59 | 1,445 | 50.98% |
| INTC230915C00025000 | 2023-03-31 11:38AM EDT | 2023-09-15 | 8.71 | 8.60 | 8.75 | +0.34 | +4.06% | 2 | 1,276 | 48.34% |
| INTC231020C00025000 | 2023-03-31 10:24AM EDT | 2023-10-20 | 8.70 | 8.85 | 9.00 | +0.70 | +8.75% | 1 | 207 | 48.02% |
| INTC240119C00025000 | 2023-03-31 3:39PM EDT | 2024-01-19 | 9.45 | 9.45 | 9.65 | +0.45 | +5.00% | 147 | 15,286 | 48.05% |
| INTC240621C00025000 | 2023-03-31 3:31PM EDT | 2024-06-21 | 10.35 | 10.20 | 10.40 | +0.55 | +5.61% | 226 | 2,956 | 46.09% |
| INTC250117C00025000 | 2023-03-31 3:32PM EDT | 2025-01-17 | 11.25 | 11.00 | 11.35 | +0.65 | +6.13% | 323 | 7,525 | 45.26% |
Options de ventepour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230406P00025000 | 2023-03-31 2:08PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,180 | 1,262 | 87.50% |
| INTC230414P00025000 | 2023-03-31 3:09PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 737 | 65.63% |
| INTC230421P00025000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 263 | 30,303 | 60.16% |
| INTC230428P00025000 | 2023-03-31 3:03PM EDT | 2023-04-28 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 43 | 469 | 59.57% |
| INTC230505P00025000 | 2023-03-31 10:09AM EDT | 2023-05-05 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 4 | 98 | 56.64% |
| INTC230519P00025000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 177 | 1,031 | 50.78% |
| INTC230616P00025000 | 2023-03-31 3:51PM EDT | 2023-06-16 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 399 | 28,478 | 46.09% |
| INTC230721P00025000 | 2023-03-31 3:58PM EDT | 2023-07-21 | 0.42 | 0.40 | 0.42 | -0.07 | -14.29% | 61 | 4,435 | 42.48% |
| INTC230915P00025000 | 2023-03-31 3:30PM EDT | 2023-09-15 | 0.69 | 0.69 | 0.72 | -0.11 | -13.75% | 24 | 15,351 | 41.41% |
| INTC231020P00025000 | 2023-03-31 3:51PM EDT | 2023-10-20 | 0.85 | 0.82 | 0.85 | -0.05 | -5.56% | 33 | 2,337 | 40.02% |
| INTC240119P00025000 | 2023-03-31 3:45PM EDT | 2024-01-19 | 1.21 | 1.19 | 1.23 | -0.12 | -9.02% | 253 | 26,494 | 38.57% |
| INTC240621P00025000 | 2023-03-31 3:52PM EDT | 2024-06-21 | 1.78 | 1.75 | 1.84 | -0.14 | -7.29% | 53 | 5,440 | 37.55% |
| INTC250117P00025000 | 2023-03-31 3:29PM EDT | 2025-01-17 | 2.29 | 2.28 | 2.40 | -0.16 | -6.53% | 31 | 15,905 | 35.47% |
© 2023 Yahoo. Tous droits réservés.
