La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
38 006,25 +230,87 (+0,61 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 414,60 +16,60 (+0,69 %) Bitcoin EUR
60 279,90 +727,17 (+1,22 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Prix d’exercice:28.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 2024-04-19 | 6.70 | 6.50 | 6.60 | -1.60 | -19.28% | 2 | 271 | 0.00% |
| INTC240517C00028000 | 2024-04-18 9:44AM EDT | 2024-05-17 | 7.45 | 6.70 | 6.75 | 0.00 | - | 3 | 3 | 40.23% |
| INTC240621C00028000 | 2024-04-19 12:01PM EDT | 2024-06-21 | 7.00 | 6.95 | 7.05 | -0.95 | -11.95% | 2 | 189 | 43.85% |
| INTC240719C00028000 | 2024-04-17 3:33PM EDT | 2024-07-19 | 8.26 | 7.25 | 7.30 | 0.00 | - | 2 | 34 | 43.65% |
| INTC240920C00028000 | 2024-04-16 1:36PM EDT | 2024-09-20 | 9.45 | 7.80 | 7.90 | 0.00 | - | 2 | 48 | 44.36% |
| INTC250620C00028000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 10.15 | 9.70 | 9.90 | 0.00 | - | 5 | 24 | 44.53% |
| INTC250919C00028000 | 2024-04-18 2:28PM EDT | 2025-09-19 | 10.70 | 9.90 | 11.40 | 0.00 | - | 1 | 62 | 51.78% |
| INTC251219C00028000 | 2024-04-16 11:13AM EDT | 2025-12-19 | 12.40 | 10.20 | 11.15 | 0.00 | - | 4 | 270 | 46.03% |
| INTC260116C00028000 | 2024-04-16 11:52AM EDT | 2026-01-16 | 12.53 | 10.85 | 11.60 | 0.00 | - | 1 | 88 | 48.06% |
| INTC260618C00028000 | 2024-04-05 12:30PM EDT | 2026-06-18 | 15.43 | 10.65 | 11.95 | 0.00 | - | 20 | 21 | 45.29% |
| INTC261218C00028000 | 2024-04-19 11:46AM EDT | 2026-12-18 | 12.65 | 12.40 | 13.60 | -0.20 | -1.56% | 1 | 97 | 49.89% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,589 | 162.50% |
| INTC240426P00028000 | 2024-04-19 11:43AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 138 | 1,193 | 71.09% |
| INTC240503P00028000 | 2024-04-19 11:59AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 48 | 50 | 57.03% |
| INTC240510P00028000 | 2024-04-19 11:51AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | 0.00 | - | 7 | 54 | 51.95% |
| INTC240517P00028000 | 2024-04-19 11:48AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 66 | 3,775 | 48.83% |
| INTC240524P00028000 | 2024-04-18 11:20AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 10 | 25 | 47.85% |
| INTC240621P00028000 | 2024-04-19 11:48AM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | +0.03 | +11.54% | 2 | 1,444 | 42.29% |
| INTC240719P00028000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 0.47 | 0.43 | 0.44 | +0.08 | +20.51% | 12 | 596 | 39.60% |
| INTC240920P00028000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 0.85 | 0.87 | 0.88 | +0.04 | +4.94% | 2 | 2,862 | 39.11% |
| INTC241115P00028000 | 2024-04-19 11:03AM EDT | 2024-11-15 | 1.20 | 1.21 | 1.24 | +0.03 | +2.56% | 10 | 173 | 38.75% |
| INTC250620P00028000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 2.15 | 2.07 | 2.17 | +0.17 | +8.59% | 3 | 1,363 | 35.78% |
| INTC250919P00028000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 2.31 | 0.79 | 2.58 | 0.00 | - | 8 | 726 | 35.74% |
| INTC251219P00028000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 2.59 | 2.70 | 2.82 | 0.00 | - | 4 | 4,275 | 34.69% |
| INTC260116P00028000 | 2024-04-19 12:38PM EDT | 2026-01-16 | 2.81 | 2.75 | 2.87 | +0.14 | +5.24% | 2 | 914 | 34.28% |
| INTC260618P00028000 | 2024-04-17 3:27PM EDT | 2026-06-18 | 3.10 | 2.96 | 3.35 | 0.00 | - | 1,001 | 1,209 | 33.78% |
| INTC261218P00028000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 3.55 | 3.55 | 3.80 | 0.00 | - | 620 | 3,364 | 32.94% |
