La bourse est fermée
CAC 40
6 712,48 +5,16 (+0,08 %) Euro Stoxx 50
3 962,41 +0,42 (+0,01 %) Dow Jones
34 347,03 +152,97 (+0,45 %) EUR/USD
1,0405 -0,0008 (-0,07 %) Gold future
1 754,00 +8,40 (+0,48 %) BTC-EUR
15 845,54 -248,80 (-1,55 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EST
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221202C00030000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.23 | 0.22 | 0.23 | -0.18 | -43.90% | 1,811 | 0 | 32.42% |
| INTC221209C00030000 | 2022-11-25 12:54PM EST | 2022-12-09 | 0.45 | 0.42 | 0.44 | -0.14 | -23.73% | 131 | 0 | 32.32% |
| INTC221216C00030000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.65 | 0.65 | 0.67 | -0.18 | -21.69% | 769 | 0 | 34.82% |
| INTC221223C00030000 | 2022-11-25 12:55PM EST | 2022-12-23 | 0.80 | 0.77 | 0.82 | -0.16 | -16.67% | 88 | 0 | 34.77% |
| INTC221230C00030000 | 2022-11-25 12:49PM EST | 2022-12-30 | 0.93 | 0.87 | 0.93 | -0.16 | -14.68% | 42 | 0 | 34.13% |
| INTC230120C00030000 | 2022-11-25 12:58PM EST | 2023-01-20 | 1.31 | 1.29 | 1.33 | -0.19 | -12.67% | 160 | 0 | 35.69% |
| INTC230217C00030000 | 2022-11-25 12:58PM EST | 2023-02-17 | 1.83 | 1.81 | 1.86 | -0.17 | -8.50% | 214 | 0 | 38.57% |
| INTC230317C00030000 | 2022-11-25 12:58PM EST | 2023-03-17 | 2.13 | 2.11 | 2.14 | -0.13 | -5.75% | 152 | 0 | 37.70% |
| INTC230421C00030000 | 2022-11-25 12:29PM EST | 2023-04-21 | 2.54 | 2.46 | 2.49 | -0.09 | -3.42% | 395 | 0 | 37.60% |
| INTC230616C00030000 | 2022-11-25 12:55PM EST | 2023-06-16 | 3.00 | 2.95 | 3.05 | -0.18 | -5.66% | 63 | 0 | 38.39% |
| INTC230721C00030000 | 2022-11-25 11:00AM EST | 2023-07-21 | 3.35 | 3.15 | 3.30 | -0.10 | -2.90% | 30 | 67 | 38.11% |
| INTC230915C00030000 | 2022-11-25 11:01AM EST | 2023-09-15 | 3.75 | 3.55 | 3.75 | -0.10 | -2.60% | 5 | 0 | 38.57% |
| INTC240119C00030000 | 2022-11-25 12:27PM EST | 2024-01-19 | 4.45 | 4.35 | 4.50 | -0.19 | -4.09% | 29 | 24,877 | 38.28% |
| INTC250117C00030000 | 2022-11-25 12:09PM EST | 2025-01-17 | 6.18 | 6.00 | 6.20 | 0.00 | - | 83 | 0 | 38.11% |
Options de ventepour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221202P00030000 | 2022-11-25 12:57PM EST | 2022-12-02 | 0.84 | 0.84 | 0.86 | +0.10 | +13.51% | 670 | 0 | 30.08% |
| INTC221209P00030000 | 2022-11-25 12:48PM EST | 2022-12-09 | 0.97 | 1.02 | 1.05 | +0.09 | +10.23% | 47 | 0 | 29.98% |
| INTC221216P00030000 | 2022-11-25 12:54PM EST | 2022-12-16 | 1.22 | 1.22 | 1.25 | +0.11 | +9.91% | 205 | 0 | 31.84% |
| INTC221223P00030000 | 2022-11-23 3:59PM EST | 2022-12-23 | 1.21 | 1.31 | 1.37 | 0.00 | - | 188 | 0 | 31.25% |
| INTC221230P00030000 | 2022-11-25 12:41PM EST | 2022-12-30 | 1.36 | 1.40 | 1.45 | +0.05 | +3.82% | 2 | 0 | 30.13% |
| INTC230120P00030000 | 2022-11-25 12:11PM EST | 2023-01-20 | 1.70 | 1.75 | 1.77 | +0.07 | +4.29% | 136 | 41,955 | 30.84% |
| INTC230217P00030000 | 2022-11-25 12:30PM EST | 2023-02-17 | 2.37 | 2.39 | 2.46 | +0.08 | +3.49% | 368 | 0 | 37.50% |
| INTC230317P00030000 | 2022-11-25 12:36PM EST | 2023-03-17 | 2.62 | 2.63 | 2.69 | +0.12 | +4.80% | 85 | 0 | 35.99% |
| INTC230421P00030000 | 2022-11-25 11:25AM EST | 2023-04-21 | 2.81 | 2.87 | 2.92 | +0.05 | +1.81% | 369 | 0 | 34.50% |
| INTC230616P00030000 | 2022-11-25 12:27PM EST | 2023-06-16 | 3.35 | 3.35 | 3.45 | +0.05 | +1.52% | 15 | 0 | 35.43% |
| INTC230721P00030000 | 2022-11-23 3:12PM EST | 2023-07-21 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 34.30% |
| INTC230915P00030000 | 2022-11-25 12:16PM EST | 2023-09-15 | 3.85 | 3.85 | 4.15 | +0.05 | +1.32% | 5 | 0 | 36.11% |
| INTC240119P00030000 | 2022-11-25 11:01AM EST | 2024-01-19 | 4.40 | 4.45 | 4.55 | 0.00 | - | 11 | 0 | 33.40% |
| INTC250117P00030000 | 2022-11-25 12:29PM EST | 2025-01-17 | 5.70 | 5.65 | 5.95 | +0.02 | +0.35% | 1 | 0 | 32.72% |
© 2022 Yahoo. Tous droits réservés.
