La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 198,69 -7,76 (-0,05 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:32.50
Options d’achatpour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221202C00032500 | 2022-12-02 3:19PM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 758 | 81.25% |
| INTC221209C00032500 | 2022-12-02 2:05PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 563 | 35.94% |
| INTC221216C00032500 | 2022-12-02 3:56PM EST | 2022-12-16 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 2,730 | 19,773 | 33.99% |
| INTC230120C00032500 | 2022-12-02 3:56PM EST | 2023-01-20 | 0.40 | 0.38 | 0.40 | -0.17 | -29.82% | 3,802 | 25,123 | 31.79% |
| INTC230317C00032500 | 2022-12-02 3:53PM EST | 2023-03-17 | 1.09 | 1.09 | 1.11 | -0.27 | -19.85% | 317 | 10,502 | 35.21% |
| INTC230421C00032500 | 2022-12-02 3:32PM EST | 2023-04-21 | 1.38 | 1.36 | 1.42 | -0.24 | -14.81% | 30 | 6,476 | 35.11% |
| INTC230616C00032500 | 2022-12-02 3:54PM EST | 2023-06-16 | 1.87 | 1.87 | 1.99 | -0.26 | -12.21% | 52 | 4,817 | 36.60% |
| INTC240119C00032500 | 2022-12-02 2:01PM EST | 2024-01-19 | 3.15 | 3.25 | 3.45 | -0.45 | -12.50% | 16 | 26,936 | 37.05% |
| INTC250117C00032500 | 2022-12-02 3:33PM EST | 2025-01-17 | 5.01 | 4.80 | 5.10 | -0.07 | -1.38% | 45 | 705 | 36.66% |
Options de ventepour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221202P00032500 | 2022-11-30 10:03AM EST | 2022-12-02 | 4.22 | 3.00 | 3.15 | 0.00 | - | 2 | 50 | 127.34% |
| INTC221209P00032500 | 2022-12-02 9:42AM EST | 2022-12-09 | 3.39 | 3.00 | 3.15 | +0.99 | +41.25% | 11 | 4 | 44.92% |
| INTC221216P00032500 | 2022-12-02 3:17PM EST | 2022-12-16 | 3.20 | 3.00 | 3.20 | +0.45 | +16.36% | 159 | 7,987 | 38.09% |
| INTC230120P00032500 | 2022-12-02 3:53PM EST | 2023-01-20 | 3.35 | 3.30 | 3.35 | +0.38 | +12.79% | 709 | 19,726 | 27.10% |
| INTC230317P00032500 | 2022-12-02 1:42PM EST | 2023-03-17 | 4.50 | 4.05 | 4.30 | +0.51 | +12.78% | 3 | 3,700 | 36.94% |
| INTC230421P00032500 | 2022-12-02 12:26PM EST | 2023-04-21 | 4.67 | 4.20 | 4.60 | +0.59 | +14.46% | 6 | 5,199 | 36.43% |
| INTC230616P00032500 | 2022-12-02 3:45PM EST | 2023-06-16 | 4.85 | 4.70 | 5.00 | +0.10 | +2.11% | 44 | 18,574 | 35.67% |
| INTC240119P00032500 | 2022-12-02 10:34AM EST | 2024-01-19 | 6.10 | 5.80 | 6.00 | +0.41 | +7.21% | 17 | 27,672 | 32.74% |
| INTC250117P00032500 | 2022-12-02 12:47PM EST | 2025-01-17 | 7.34 | 7.00 | 7.35 | +0.24 | +3.38% | 4 | 2,620 | 31.79% |
© 2022 Yahoo. Tous droits réservés.
