La bourse ferme dans 3 h 57 min
CAC 40
7 099,95 +84,85 (+1,21 %) Euro Stoxx 50
4 176,05 +45,43 (+1,10 %) Dow Jones
32 237,53 +132,33 (+0,41 %) EUR/USD
1,0776 +0,0012 (+0,11 %) Gold future
1 953,00 -30,80 (-1,55 %) Bitcoin EUR
25 948,69 +222,15 (+0,86 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:30.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00030000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8,075 | 21,300 | 6.25% |
| INTC230406C00030000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.60 | 0.00 | 0.00 | 0.00 | - | 851 | 14,172 | 3.13% |
| INTC230414C00030000 | 2023-03-24 3:40PM EDT | 2023-04-14 | 0.83 | 0.00 | 0.00 | 0.00 | - | 502 | 1,276 | 3.13% |
| INTC230421C00030000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3,472 | 53,502 | 3.13% |
| INTC230428C00030000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 1.37 | 0.00 | 0.00 | 0.00 | - | 362 | 1,562 | 1.56% |
| INTC230505C00030000 | 2023-03-24 3:39PM EDT | 2023-05-05 | 1.48 | 0.00 | 0.00 | 0.00 | - | 161 | 164 | 1.56% |
| INTC230519C00030000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,052 | 2,039 | 1.56% |
| INTC230616C00030000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,322 | 43,598 | 1.56% |
| INTC230721C00030000 | 2023-03-24 3:47PM EDT | 2023-07-21 | 2.31 | 0.00 | 0.00 | 0.00 | - | 118 | 10,398 | 1.56% |
| INTC230915C00030000 | 2023-03-24 3:48PM EDT | 2023-09-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 81 | 11,223 | 0.78% |
| INTC231020C00030000 | 2023-03-24 3:26PM EDT | 2023-10-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 59 | 741 | 0.78% |
| INTC240119C00030000 | 2023-03-24 3:23PM EDT | 2024-01-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1,065 | 45,071 | 0.78% |
| INTC240621C00030000 | 2023-03-24 12:53PM EDT | 2024-06-21 | 4.82 | 0.00 | 0.00 | 0.00 | - | 55 | 2,467 | 0.78% |
| INTC250117C00030000 | 2023-03-24 3:53PM EDT | 2025-01-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 173 | 16,814 | 0.39% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00030000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,070 | 1,673 | 0.00% |
| INTC230406P00030000 | 2023-03-24 3:38PM EDT | 2023-04-06 | 1.18 | 0.00 | 0.00 | 0.00 | - | 315 | 453 | 0.00% |
| INTC230414P00030000 | 2023-03-24 3:04PM EDT | 2023-04-14 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 496 | 0.00% |
| INTC230421P00030000 | 2023-03-24 3:39PM EDT | 2023-04-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 973 | 14,844 | 0.00% |
| INTC230428P00030000 | 2023-03-24 12:58PM EDT | 2023-04-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | 17 | 156 | 0.00% |
| INTC230505P00030000 | 2023-03-24 3:39PM EDT | 2023-05-05 | 2.01 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
| INTC230519P00030000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 234 | 845 | 0.00% |
| INTC230616P00030000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 763 | 20,265 | 0.00% |
| INTC230721P00030000 | 2023-03-24 11:39AM EDT | 2023-07-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 30 | 2,452 | 0.00% |
| INTC230915P00030000 | 2023-03-24 3:23PM EDT | 2023-09-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 706 | 9,411 | 0.00% |
| INTC231020P00030000 | 2023-03-24 11:40AM EDT | 2023-10-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 67 | 234 | 0.00% |
| INTC240119P00030000 | 2023-03-24 11:06AM EDT | 2024-01-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 28,936 | 0.00% |
| INTC240621P00030000 | 2023-03-24 11:16AM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 101 | 5,530 | 0.00% |
| INTC250117P00030000 | 2023-03-24 10:26AM EDT | 2025-01-17 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 9,568 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
