La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 724,95 -135,45 (-0,49 %)
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’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00030000 | 2022-05-20 3:25PM EDT | 2022-06-17 | 10.85 | 11.65 | 11.90 | -3.40 | -23.86% | 51 | 92 | 71.09% |
| INTC220715C00030000 | 2022-05-20 3:39PM EDT | 2022-07-15 | 11.50 | 11.40 | 12.05 | -2.23 | -16.24% | 11 | 36 | 64.84% |
| INTC220916C00030000 | 2022-05-17 9:47AM EDT | 2022-09-16 | 12.69 | 12.05 | 12.35 | 0.00 | - | 1 | 79 | 52.00% |
| INTC221021C00030000 | 2022-05-20 2:17PM EDT | 2022-10-21 | 11.30 | 11.90 | 12.75 | -1.20 | -9.60% | 1 | 24 | 53.20% |
| INTC230120C00030000 | 2022-05-20 2:56PM EDT | 2023-01-20 | 11.90 | 12.50 | 12.85 | -1.30 | -9.85% | 86 | 1,311 | 43.48% |
| INTC230616C00030000 | 2022-05-20 3:37PM EDT | 2023-06-16 | 13.00 | 13.05 | 13.50 | -1.50 | -10.34% | 6 | 84 | 40.83% |
| INTC240119C00030000 | 2022-05-20 3:56PM EDT | 2024-01-19 | 14.15 | 13.60 | 14.35 | -0.35 | -2.41% | 145 | 2,542 | 38.92% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00030000 | 2022-05-20 2:53PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 12 | 93.75% |
| INTC220617P00030000 | 2022-05-20 3:17PM EDT | 2022-06-17 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 54 | 8,535 | 63.28% |
| INTC220624P00030000 | 2022-05-20 3:19PM EDT | 2022-06-24 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 61 | 12 | 57.03% |
| INTC220701P00030000 | 2022-05-20 3:59PM EDT | 2022-07-01 | 0.10 | 0.08 | 0.11 | +0.05 | +100.00% | 24 | 131 | 54.69% |
| INTC220715P00030000 | 2022-05-20 2:33PM EDT | 2022-07-15 | 0.22 | 0.14 | 0.16 | +0.06 | +37.50% | 59 | 603 | 51.56% |
| INTC220916P00030000 | 2022-05-20 3:21PM EDT | 2022-09-16 | 0.63 | 0.50 | 0.53 | +0.10 | +18.87% | 109 | 1,030 | 47.85% |
| INTC221021P00030000 | 2022-05-20 2:47PM EDT | 2022-10-21 | 0.83 | 0.61 | 0.68 | +0.15 | +22.06% | 23 | 529 | 45.29% |
| INTC221118P00030000 | 2022-05-20 12:46PM EDT | 2022-11-18 | 0.89 | 0.85 | 0.89 | +0.03 | +3.49% | 57 | 2,772 | 45.44% |
| INTC230120P00030000 | 2022-05-20 3:23PM EDT | 2023-01-20 | 1.20 | 1.05 | 1.23 | +0.05 | +4.35% | 115 | 8,808 | 43.92% |
| INTC230616P00030000 | 2022-05-20 3:15PM EDT | 2023-06-16 | 2.09 | 1.65 | 2.09 | +0.27 | +14.84% | 14 | 1,212 | 43.10% |
| INTC240119P00030000 | 2022-05-20 3:46PM EDT | 2024-01-19 | 2.80 | 2.58 | 2.82 | +0.16 | +6.06% | 1,191 | 2,725 | 39.80% |
