La bourse est fermée
Dow Jones
33 362,41 -145,09 (-0,43 %) Nasdaq
13 259,79 +40,47 (+0,31 %) Nikkei 225
31 759,88 -97,72 (-0,31 %) EUR/USD
1,0492 -0,0083 (-0,79 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 524,63 +687,38 (+2,66 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231006C00025000 | 2023-10-02 2:54PM EDT | 2023-10-06 | 10.20 | 10.15 | 10.20 | -0.25 | -2.39% | 1 | 12 | 0.00% |
| INTC231013C00025000 | 2023-09-18 3:55PM EDT | 2023-10-13 | 13.01 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231020C00025000 | 2023-09-26 11:13AM EDT | 2023-10-20 | 10.98 | 10.25 | 10.35 | +1.73 | +18.70% | 1 | 0 | 75.78% |
| INTC231117C00025000 | 2023-09-28 3:15PM EDT | 2023-11-17 | 11.05 | 10.30 | 10.45 | +0.50 | +4.74% | 1 | 201 | 51.95% |
| INTC231215C00025000 | 2023-09-13 2:56PM EDT | 2023-12-15 | 13.99 | 10.45 | 10.60 | 0.00 | - | 4 | 93 | 51.86% |
| INTC240119C00025000 | 2023-10-02 11:41AM EDT | 2024-01-19 | 10.86 | 10.65 | 10.80 | -0.29 | -2.60% | 8 | 14,799 | 50.54% |
| INTC240315C00025000 | 2023-09-29 12:52PM EDT | 2024-03-15 | 11.25 | 11.00 | 11.10 | 0.00 | - | 1 | 83 | 50.07% |
| INTC240419C00025000 | 2023-09-21 11:38AM EDT | 2024-04-19 | 11.15 | 11.30 | 11.40 | 0.00 | - | - | 5 | 50.15% |
| INTC240621C00025000 | 2023-09-28 11:41AM EDT | 2024-06-21 | 11.95 | 11.65 | 11.75 | 0.00 | - | 2 | 3,293 | 49.66% |
| INTC250117C00025000 | 2023-10-02 10:02AM EDT | 2025-01-17 | 12.63 | 12.70 | 12.90 | -0.32 | -2.47% | 5 | 6,943 | 48.38% |
| INTC251219C00025000 | 2023-09-28 12:37PM EDT | 2025-12-19 | 14.30 | 13.95 | 14.70 | 0.00 | - | 1 | 726 | 49.44% |
| INTC260116C00025000 | 2023-09-22 3:22PM EDT | 2026-01-16 | 14.05 | 13.90 | 14.55 | 0.00 | - | 14 | 37 | 47.61% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231006P00025000 | 2023-09-28 3:57PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 411 | 112.50% |
| INTC231020P00025000 | 2023-10-02 9:56AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 6,094 | 67.19% |
| INTC231027P00025000 | 2023-09-29 3:28PM EDT | 2023-10-27 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 33 | 62.50% |
| INTC231103P00025000 | 2023-09-29 10:11AM EDT | 2023-11-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 82 | 57.81% |
| INTC231110P00025000 | 2023-09-29 10:33AM EDT | 2023-11-10 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 55.08% |
| INTC231117P00025000 | 2023-10-02 9:44AM EDT | 2023-11-17 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 3 | 2,700 | 52.73% |
| INTC231215P00025000 | 2023-10-02 2:16PM EDT | 2023-12-15 | 0.14 | 0.14 | 0.15 | 0.00 | - | 6 | 0 | 47.66% |
| INTC240119P00025000 | 2023-10-02 3:10PM EDT | 2024-01-19 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 11 | 37,105 | 44.19% |
| INTC240315P00025000 | 2023-09-29 3:50PM EDT | 2024-03-15 | 0.42 | 0.45 | 0.47 | -0.03 | -6.67% | 4 | 771 | 42.48% |
| INTC240419P00025000 | 2023-09-28 2:56PM EDT | 2024-04-19 | 0.59 | 0.56 | 0.57 | 0.00 | - | 26 | 0 | 40.92% |
| INTC240621P00025000 | 2023-09-29 9:30AM EDT | 2024-06-21 | 0.77 | 0.80 | 0.82 | 0.00 | - | 5 | 9,684 | 40.14% |
| INTC240920P00025000 | 2023-10-02 2:34PM EDT | 2024-09-20 | 1.05 | 1.07 | 1.10 | -0.03 | -2.78% | 3 | 0 | 38.48% |
| INTC250117P00025000 | 2023-09-28 2:52PM EDT | 2025-01-17 | 1.37 | 1.39 | 1.49 | -0.06 | -4.20% | 1 | 20,028 | 37.55% |
| INTC251219P00025000 | 2023-09-29 11:40AM EDT | 2025-12-19 | 2.22 | 1.94 | 2.35 | 0.00 | - | 5 | 0 | 35.27% |
| INTC260116P00025000 | 2023-09-28 2:03PM EDT | 2026-01-16 | 2.38 | 1.54 | 2.77 | 0.00 | - | 8 | 72 | 37.63% |
© 2023 Yahoo. Tous droits réservés.
