La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 983,67 -106,85 (-0,39 %)
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:27.50
Options d’achatpour3 juin 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00027500 | 2022-05-24 9:44AM EDT | 2022-06-17 | 14.05 | 16.95 | 17.15 | 0.00 | - | 1 | 17 | 50.00% |
| INTC220715C00027500 | 2022-05-13 12:25PM EDT | 2022-07-15 | 16.35 | 17.00 | 17.25 | 0.00 | - | 1 | 1 | 66.41% |
| INTC220916C00027500 | 2022-05-04 2:09PM EDT | 2022-09-16 | 16.35 | 17.00 | 17.50 | 0.00 | - | 1 | 2 | 52.25% |
| INTC221021C00027500 | 2022-05-11 12:52PM EDT | 2022-10-21 | 16.20 | 17.10 | 17.55 | 0.00 | - | 3 | 12 | 56.10% |
| INTC230120C00027500 | 2022-05-25 10:04AM EDT | 2023-01-20 | 15.20 | 17.35 | 17.65 | 0.00 | - | 42 | 87 | 46.24% |
| INTC230616C00027500 | 2022-05-20 11:24AM EDT | 2023-06-16 | 14.75 | 17.45 | 18.20 | 0.00 | - | 2 | 60 | 44.12% |
| INTC240119C00027500 | 2022-05-26 10:48AM EDT | 2024-01-19 | 16.85 | 17.85 | 18.45 | 0.00 | - | 1 | 184 | 37.71% |
Options de ventepour3 juin 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617P00027500 | 2022-05-27 3:21PM EDT | 2022-06-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 1,736 | 81.25% |
| INTC220715P00027500 | 2022-05-27 3:21PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 539 | 60.55% |
| INTC220916P00027500 | 2022-05-27 12:59PM EDT | 2022-09-16 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 3 | 2,446 | 52.83% |
| INTC221021P00027500 | 2022-05-26 10:31AM EDT | 2022-10-21 | 0.36 | 0.27 | 0.33 | 0.00 | - | 7 | 111 | 50.78% |
| INTC221118P00027500 | 2022-05-23 10:14AM EDT | 2022-11-18 | 0.61 | 0.37 | 0.44 | 0.00 | - | 2 | 32 | 49.85% |
| INTC230120P00027500 | 2022-05-27 11:21AM EDT | 2023-01-20 | 0.60 | 0.55 | 0.59 | -0.03 | -4.76% | 1 | 3,950 | 46.09% |
| INTC230616P00027500 | 2022-05-26 1:45PM EDT | 2023-06-16 | 1.01 | 0.83 | 1.22 | 0.00 | - | 8 | 276 | 45.04% |
| INTC240119P00027500 | 2022-05-23 11:33AM EDT | 2024-01-19 | 1.95 | 1.29 | 1.64 | 0.00 | - | 59 | 1,208 | 39.95% |
