La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 529,40 -1 901,41 (-3,25 %)
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:31.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00031000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,534 | 8,831 | 40.63% |
| INTC240517C00031000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 7,594 | 9,633 | 27.74% |
| INTC240524C00031000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.28 | 0.28 | 0.30 | -0.13 | -31.71% | 483 | 2,943 | 29.98% |
| INTC240531C00031000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.42 | -0.12 | -21.82% | 1,336 | 1,901 | 29.49% |
| INTC240607C00031000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.58 | 0.55 | 0.58 | -0.16 | -21.62% | 206 | 846 | 30.91% |
| INTC240614C00031000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.70 | 0.66 | 0.71 | -0.17 | -19.54% | 48 | 544 | 31.45% |
| INTC240621C00031000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.78 | 0.77 | 0.80 | -0.14 | -15.22% | 1,678 | 5,460 | 31.10% |
| INTC240628C00031000 | 2024-05-10 3:16PM EDT | 2024-06-28 | 0.99 | 0.79 | 1.60 | -0.11 | -10.00% | 19 | 2 | 47.36% |
| INTC240719C00031000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.22 | -0.13 | -9.42% | 337 | 3,290 | 32.42% |
| INTC240816C00031000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 1.87 | 1.81 | 1.85 | -0.15 | -7.43% | 574 | 54 | 37.72% |
| INTC240920C00031000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 2.24 | 2.16 | 2.21 | -0.18 | -7.44% | 29 | 1 | 37.43% |
| INTC241018C00031000 | 2024-05-10 3:24PM EDT | 2024-10-18 | 2.59 | 2.31 | 2.64 | -0.10 | -3.72% | 6 | 3 | 39.45% |
| INTC241115C00031000 | 2024-05-10 3:37PM EDT | 2024-11-15 | 2.99 | 2.88 | 2.96 | -0.16 | -5.08% | 5 | 193 | 40.16% |
| INTC241220C00031000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 3.25 | 2.88 | 3.25 | -0.15 | -4.41% | 11 | 8 | 40.02% |
| INTC250117C00031000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.50 | -0.10 | -2.78% | 61 | 39 | 40.26% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00031000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 1.06 | 1.05 | 1.32 | +0.19 | +21.84% | 558 | 5,742 | 53.91% |
| INTC240517P00031000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.23 | 1.18 | 1.26 | +0.15 | +13.89% | 861 | 4,926 | 26.76% |
| INTC240524P00031000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.24 | 1.32 | 1.53 | +0.02 | +1.64% | 101 | 3,466 | 33.79% |
| INTC240531P00031000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 1.40 | 1.42 | 1.50 | +0.11 | +8.53% | 146 | 1,085 | 26.76% |
| INTC240607P00031000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 1.53 | 1.42 | 1.76 | +0.08 | +5.52% | 100 | 686 | 31.89% |
| INTC240614P00031000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 1.61 | 1.63 | 1.86 | -0.02 | -1.23% | 5 | 81 | 31.45% |
| INTC240621P00031000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 1.70 | 1.73 | 1.76 | +0.12 | +7.59% | 297 | 5,579 | 26.17% |
| INTC240719P00031000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 2.02 | 2.03 | 2.07 | +0.09 | +4.66% | 284 | 5,506 | 26.56% |
| INTC240816P00031000 | 2024-05-10 3:09PM EDT | 2024-08-16 | 2.53 | 2.59 | 2.64 | +0.07 | +2.85% | 563 | 7 | 31.89% |
| INTC240920P00031000 | 2024-05-10 3:03PM EDT | 2024-09-20 | 2.78 | 2.83 | 2.88 | +0.05 | +1.83% | 23 | 11 | 30.76% |
| INTC241018P00031000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | +0.06 | +2.01% | 71 | 37 | 30.76% |
| INTC241115P00031000 | 2024-05-10 1:20PM EDT | 2024-11-15 | 3.30 | 3.35 | 3.45 | -0.05 | -1.49% | 48 | 429 | 32.50% |
| INTC241220P00031000 | 2024-05-10 1:53PM EDT | 2024-12-20 | 3.50 | 3.55 | 4.05 | 0.00 | - | 46 | 16 | 36.28% |
