Marchés français ouverture 2 h 18 min
Dow Jones
37 735,11 -248,13 (-0,65 %) Nasdaq
15 885,02 -290,08 (-1,79 %) Nikkei 225
38 394,39 -838,41 (-2,14 %) EUR/USD
1,0616 -0,0010 (-0,10 %) HANG SENG
16 279,56 -320,90 (-1,93 %) Bitcoin EUR
58 869,82 -2 290,39 (-3,74 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00030000 | 2024-04-15 12:28PM EDT | 2024-04-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC240426C00030000 | 2024-04-15 11:52AM EDT | 2024-04-26 | 6.69 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| INTC240503C00030000 | 2024-04-10 3:29PM EDT | 2024-05-03 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510C00030000 | 2024-04-12 1:51PM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517C00030000 | 2024-04-15 3:24PM EDT | 2024-05-17 | 6.44 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| INTC240524C00030000 | 2024-04-15 1:24PM EDT | 2024-05-24 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240531C00030000 | 2024-04-15 12:00PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00030000 | 2024-04-15 1:26PM EDT | 2024-06-21 | 6.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC240719C00030000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240816C00030000 | 2024-04-15 3:31PM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240920C00030000 | 2024-04-12 3:20PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC241018C00030000 | 2024-04-15 10:07AM EDT | 2024-10-18 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115C00030000 | 2024-04-12 10:50AM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220C00030000 | 2024-04-12 3:59PM EDT | 2024-12-20 | 8.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250117C00030000 | 2024-04-15 3:35PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC250321C00030000 | 2024-04-15 3:30PM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC250620C00030000 | 2024-04-12 3:18PM EDT | 2025-06-20 | 9.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC250919C00030000 | 2024-04-15 3:15PM EDT | 2025-09-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219C00030000 | 2024-04-15 10:04AM EDT | 2025-12-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116C00030000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 11.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC260618C00030000 | 2024-04-15 2:54PM EDT | 2026-06-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218C00030000 | 2024-04-15 3:13PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00030000 | 2024-04-15 2:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC240426P00030000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| INTC240503P00030000 | 2024-04-15 2:51PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 25.00% |
| INTC240510P00030000 | 2024-04-15 3:40PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| INTC240517P00030000 | 2024-04-15 3:49PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| INTC240524P00030000 | 2024-04-15 3:22PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTC240531P00030000 | 2024-04-15 10:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC240621P00030000 | 2024-04-15 3:16PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| INTC240719P00030000 | 2024-04-15 3:19PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| INTC240816P00030000 | 2024-04-15 11:09AM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| INTC240920P00030000 | 2024-04-15 3:39PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 6.25% |
| INTC241018P00030000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| INTC241115P00030000 | 2024-04-15 3:07PM EDT | 2024-11-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| INTC241220P00030000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| INTC250117P00030000 | 2024-04-15 3:50PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 6.25% |
| INTC250321P00030000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| INTC250620P00030000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTC250919P00030000 | 2024-04-12 2:52PM EDT | 2025-09-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| INTC251219P00030000 | 2024-04-15 2:56PM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC260116P00030000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC260618P00030000 | 2024-04-15 3:42PM EDT | 2026-06-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| INTC261218P00030000 | 2024-04-15 10:49AM EDT | 2026-12-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
