La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
27 028,15 +20,47 (+0,08 %)
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:32.50
Options d’achatpour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00032500 | 2022-05-27 9:33AM EDT | 2022-06-17 | 11.50 | 12.00 | 12.20 | +0.79 | +7.38% | 1 | 233 | 65.63% |
| INTC220715C00032500 | 2022-05-25 11:35AM EDT | 2022-07-15 | 9.40 | 12.10 | 12.30 | 0.00 | - | 1 | 4 | 52.15% |
| INTC220916C00032500 | 2022-05-27 11:28AM EDT | 2022-09-16 | 12.15 | 12.05 | 12.95 | +2.40 | +24.62% | 10 | 105 | 55.08% |
| INTC221021C00032500 | 2022-05-13 9:49AM EDT | 2022-10-21 | 11.55 | 12.35 | 12.95 | 0.00 | - | 9 | 19 | 48.05% |
| INTC221118C00032500 | 2022-05-24 12:15PM EDT | 2022-11-18 | 10.45 | 12.65 | 12.85 | 0.00 | - | 2 | 19 | 42.36% |
| INTC230120C00032500 | 2022-05-26 1:00PM EDT | 2023-01-20 | 12.15 | 12.90 | 13.10 | 0.00 | - | 3 | 324 | 39.82% |
| INTC230616C00032500 | 2022-05-27 11:42AM EDT | 2023-06-16 | 13.40 | 13.35 | 13.75 | +0.75 | +5.93% | 11 | 81 | 37.61% |
| INTC240119C00032500 | 2022-05-27 11:57AM EDT | 2024-01-19 | 14.11 | 14.05 | 14.60 | +1.91 | +15.66% | 1 | 244 | 35.96% |
Options de ventepour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617P00032500 | 2022-05-27 3:39PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 21 | 6,045 | 60.94% |
| INTC220715P00032500 | 2022-05-27 1:40PM EDT | 2022-07-15 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 27 | 2,342 | 49.22% |
| INTC220916P00032500 | 2022-05-27 12:11PM EDT | 2022-09-16 | 0.49 | 0.44 | 0.51 | -0.09 | -15.52% | 155 | 3,824 | 46.24% |
| INTC221021P00032500 | 2022-05-27 3:46PM EDT | 2022-10-21 | 0.62 | 0.58 | 0.65 | -0.15 | -19.48% | 16 | 883 | 43.34% |
| INTC221118P00032500 | 2022-05-27 2:56PM EDT | 2022-11-18 | 0.84 | 0.80 | 0.86 | -0.19 | -18.45% | 19 | 1,603 | 43.41% |
| INTC230120P00032500 | 2022-05-27 2:45PM EDT | 2023-01-20 | 1.11 | 1.06 | 1.12 | -0.12 | -9.76% | 15 | 6,267 | 40.77% |
| INTC230616P00032500 | 2022-05-27 2:24PM EDT | 2023-06-16 | 1.78 | 1.60 | 1.86 | -0.26 | -12.75% | 61 | 1,418 | 39.09% |
| INTC240119P00032500 | 2022-05-27 12:57PM EDT | 2024-01-19 | 2.64 | 2.22 | 2.77 | -0.59 | -18.27% | 30 | 7,789 | 37.45% |
