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
25 665,64 +243,36 (+0,96 %)
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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00026000 | 2023-03-24 3:38PM EDT | 2023-03-31 | 3.45 | 3.35 | 3.55 | +0.37 | +12.01% | 104 | 1,375 | 67.97% |
| INTC230406C00026000 | 2023-03-24 3:37PM EDT | 2023-04-06 | 3.47 | 3.45 | 3.60 | +0.47 | +15.67% | 66 | 837 | 56.64% |
| INTC230414C00026000 | 2023-03-24 3:39PM EDT | 2023-04-14 | 3.63 | 3.60 | 3.75 | +0.59 | +19.41% | 1 | 163 | 54.10% |
| INTC230421C00026000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 3.70 | 3.70 | 3.95 | +0.20 | +5.71% | 94 | 13,909 | 54.00% |
| INTC230428C00026000 | 2023-03-24 10:04AM EDT | 2023-04-28 | 4.16 | 3.75 | 4.10 | +0.66 | +18.86% | 9 | 87 | 52.25% |
| INTC230519C00026000 | 2023-03-24 3:31PM EDT | 2023-05-19 | 4.15 | 4.15 | 4.25 | +0.50 | +13.70% | 102 | 529 | 50.73% |
| INTC230616C00026000 | 2023-03-24 3:19PM EDT | 2023-06-16 | 4.40 | 4.40 | 4.50 | +0.15 | +3.53% | 573 | 7,416 | 46.92% |
| INTC230721C00026000 | 2023-03-24 11:12AM EDT | 2023-07-21 | 4.75 | 4.70 | 4.85 | +0.55 | +13.10% | 14 | 2,744 | 45.75% |
| INTC230915C00026000 | 2023-03-24 10:12AM EDT | 2023-09-15 | 5.37 | 5.20 | 5.40 | +0.57 | +11.87% | 1 | 345 | 45.65% |
| INTC231020C00026000 | 2023-03-24 10:00AM EDT | 2023-10-20 | 5.60 | 5.45 | 5.60 | +0.83 | +17.40% | 2 | 232 | 44.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00026000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 376 | 1,969 | 62.11% |
| INTC230406P00026000 | 2023-03-24 1:53PM EDT | 2023-04-06 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 18 | 1,143 | 51.17% |
| INTC230414P00026000 | 2023-03-24 2:22PM EDT | 2023-04-14 | 0.23 | 0.20 | 0.23 | -0.16 | -41.03% | 21 | 1,368 | 48.63% |
| INTC230421P00026000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 0.28 | 0.28 | 0.31 | -0.05 | -15.15% | 273 | 20,015 | 46.29% |
| INTC230428P00026000 | 2023-03-24 3:51PM EDT | 2023-04-28 | 0.53 | 0.51 | 0.57 | -0.22 | -29.33% | 160 | 632 | 51.27% |
| INTC230519P00026000 | 2023-03-24 3:12PM EDT | 2023-05-19 | 0.75 | 0.71 | 0.75 | -0.12 | -13.79% | 89 | 798 | 46.68% |
| INTC230616P00026000 | 2023-03-24 3:39PM EDT | 2023-06-16 | 0.94 | 0.90 | 0.94 | -0.25 | -21.01% | 2,542 | 10,689 | 42.43% |
| INTC230721P00026000 | 2023-03-24 3:50PM EDT | 2023-07-21 | 1.14 | 1.10 | 1.20 | -0.16 | -12.31% | 24 | 2,033 | 40.48% |
| INTC230915P00026000 | 2023-03-24 3:18PM EDT | 2023-09-15 | 1.56 | 1.53 | 1.61 | -0.06 | -3.70% | 157 | 1,014 | 39.45% |
| INTC231020P00026000 | 2023-03-24 12:57PM EDT | 2023-10-20 | 1.71 | 1.69 | 1.75 | -0.09 | -5.00% | 183 | 1,130 | 37.87% |
© 2023 Yahoo. Tous droits réservés.
