La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 531,35 -338,47 (-0,57 %)
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:27.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00027000 | 2024-05-06 1:29PM EDT | 2024-05-10 | 4.10 | 3.60 | 4.75 | +0.28 | +7.33% | 2 | 2 | 145.90% |
| INTC240517C00027000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 4.20 | 3.65 | 4.80 | +0.20 | +5.00% | 5 | 76 | 91.60% |
| INTC240524C00027000 | 2024-05-07 1:04PM EDT | 2024-05-24 | 4.20 | 3.40 | 4.20 | +0.25 | +6.33% | 1 | 27 | 70.22% |
| INTC240531C00027000 | 2024-05-07 10:50AM EDT | 2024-05-31 | 4.35 | 3.65 | 4.20 | +0.35 | +8.75% | 2 | 164 | 59.57% |
| INTC240607C00027000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 4.40 | 3.80 | 4.00 | +0.77 | +21.21% | 5 | 5 | 43.85% |
| INTC240621C00027000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 4.55 | 4.00 | 4.40 | +0.30 | +7.06% | 16 | 3,917 | 50.49% |
| INTC240719C00027000 | 2024-05-06 10:14AM EDT | 2024-07-19 | 4.80 | 4.05 | 4.50 | 0.00 | - | 1 | 103 | 42.29% |
| INTC241115C00027000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 6.10 | 5.60 | 6.20 | +0.27 | +4.63% | 37 | 6 | 49.32% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00027000 | 2024-05-07 10:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 962 | 53.13% |
| INTC240517P00027000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,052 | 34.38% |
| INTC240524P00027000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 124 | 35.55% |
| INTC240531P00027000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 272 | 32.42% |
| INTC240607P00027000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 12 | 75 | 32.62% |
| INTC240614P00027000 | 2024-05-07 11:15AM EDT | 2024-06-14 | 0.15 | 0.13 | 0.17 | 0.00 | - | 10 | 11 | 32.52% |
| INTC240621P00027000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | 0.00 | - | 67 | 12,815 | 31.35% |
| INTC240719P00027000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.39 | -0.04 | -10.26% | 66 | 1,253 | 30.96% |
| INTC241115P00027000 | 2024-05-07 1:33PM EDT | 2024-11-15 | 1.34 | 1.37 | 1.45 | -0.07 | -4.96% | 529 | 4,454 | 35.16% |
