La bourse ferme dans 27 min
CAC 40
8 009,14 -82,72 (-1,02 %) Euro Stoxx 50
4 931,52 -58,36 (-1,17 %) Dow Jones
37 806,90 -654,02 (-1,70 %) EUR/USD
1,0717 +0,0016 (+0,15 %) Gold future
2 349,80 +11,40 (+0,49 %) Bitcoin EUR
59 148,70 -1 664,63 (-2,74 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:03AM EDT. Marché ouvert.
Prix d’exercice:32.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00032000 | 2024-04-25 10:41AM EDT | 2024-04-26 | 3.08 | 3.05 | 3.15 | +0.08 | +2.67% | 36 | 255 | 120.12% |
| INTC240503C00032000 | 2024-04-25 10:21AM EDT | 2024-05-03 | 3.35 | 3.25 | 3.30 | +0.17 | +5.35% | 16 | 114 | 68.75% |
| INTC240510C00032000 | 2024-04-25 10:19AM EDT | 2024-05-10 | 3.44 | 3.30 | 3.35 | +0.17 | +5.20% | 20 | 25 | 54.00% |
| INTC240517C00032000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 3.25 | 3.35 | 3.50 | +0.15 | +4.84% | 40 | 124 | 51.76% |
| INTC240524C00032000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 3.43 | 3.50 | 3.60 | 0.00 | - | 2 | 14 | 48.49% |
| INTC240531C00032000 | 2024-04-25 9:40AM EDT | 2024-05-31 | 3.50 | 3.65 | 3.70 | +0.10 | +2.94% | 10 | 18 | 46.48% |
| INTC240621C00032000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 3.97 | 3.95 | 4.00 | +0.32 | +8.77% | 171 | 4,966 | 43.65% |
| INTC240719C00032000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 4.25 | 4.30 | 4.45 | +0.05 | +1.19% | 1 | 126 | 43.56% |
| INTC240920C00032000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 5.00 | 5.20 | 5.30 | 0.00 | - | 58 | 479 | 43.77% |
| INTC241115C00032000 | 2024-04-16 1:33PM EDT | 2024-11-15 | 7.05 | 5.80 | 5.95 | 0.00 | - | 1 | 2 | 44.17% |
| INTC251219C00032000 | 2024-04-24 11:24AM EDT | 2025-12-19 | 8.75 | 8.80 | 9.00 | 0.00 | - | 3 | 396 | 44.35% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00032000 | 2024-04-25 10:45AM EDT | 2024-04-26 | 0.25 | 0.25 | 0.26 | -0.06 | -18.75% | 1,306 | 2,688 | 117.58% |
| INTC240503P00032000 | 2024-04-25 10:42AM EDT | 2024-05-03 | 0.39 | 0.38 | 0.39 | -0.04 | -9.30% | 217 | 1,330 | 64.84% |
| INTC240510P00032000 | 2024-04-25 10:38AM EDT | 2024-05-10 | 0.50 | 0.49 | 0.51 | -0.05 | -9.09% | 62 | 441 | 54.20% |
| INTC240517P00032000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 0.59 | 0.59 | 0.60 | 0.00 | - | 49 | 2,480 | 49.12% |
| INTC240524P00032000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 0.69 | 0.70 | 0.72 | -0.06 | -8.00% | 210 | 436 | 46.92% |
| INTC240531P00032000 | 2024-04-25 9:32AM EDT | 2024-05-31 | 0.81 | 0.77 | 0.78 | +0.05 | +6.58% | 1 | 182 | 43.95% |
| INTC240621P00032000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 0.98 | 1.01 | 1.02 | -0.03 | -2.97% | 19 | 8,673 | 40.43% |
| INTC240719P00032000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 1.26 | 1.24 | 1.26 | 0.00 | - | 410 | 5,206 | 37.40% |
| INTC240920P00032000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 1.94 | 1.94 | 1.95 | +0.04 | +2.11% | 223 | 7,146 | 37.28% |
| INTC241115P00032000 | 2024-04-25 9:37AM EDT | 2024-11-15 | 2.38 | 2.39 | 2.42 | +0.08 | +3.48% | 21 | 76 | 36.80% |
| INTC251219P00032000 | 2024-04-25 9:45AM EDT | 2025-12-19 | 4.30 | 4.20 | 4.25 | +0.10 | +2.38% | 231 | 2,584 | 32.64% |
