La bourse est fermée
Dow Jones
37 922,91 -538,01 (-1,40 %) Nasdaq
15 492,49 -220,26 (-1,40 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0722 +0,0021 (+0,19 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 788,26 -714,43 (-1,18 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Prix d’exercice:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00033000 | 2024-04-25 11:48AM EDT | 2024-04-26 | 2.19 | 2.17 | 2.20 | +0.09 | +4.29% | 48 | 389 | 111.72% |
| INTC240503C00033000 | 2024-04-25 11:32AM EDT | 2024-05-03 | 2.34 | 2.37 | 2.41 | -0.06 | -2.50% | 130 | 449 | 63.97% |
| INTC240510C00033000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 2.60 | 2.47 | 2.66 | +0.09 | +3.59% | 6 | 40 | 54.88% |
| INTC240517C00033000 | 2024-04-25 11:40AM EDT | 2024-05-17 | 2.59 | 2.57 | 2.60 | -0.02 | -0.77% | 412 | 651 | 46.92% |
| INTC240524C00033000 | 2024-04-25 10:40AM EDT | 2024-05-24 | 2.88 | 2.68 | 2.82 | +0.20 | +7.46% | 2 | 24 | 47.27% |
| INTC240531C00033000 | 2024-04-24 1:57PM EDT | 2024-05-31 | 2.93 | 2.70 | 2.87 | 0.00 | - | 12 | 16 | 43.80% |
| INTC240621C00033000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 3.15 | 3.15 | 3.25 | -0.10 | -3.08% | 164 | 634 | 42.46% |
| INTC240719C00033000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 3.58 | 3.55 | 3.65 | 0.00 | - | 9 | 109 | 41.24% |
| INTC241115C00033000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 5.20 | 5.15 | 5.25 | 0.00 | - | 2 | 61 | 42.97% |
| INTC241220C00033000 | 2024-04-25 11:50AM EDT | 2024-12-20 | 5.50 | 5.45 | 5.50 | +0.03 | +0.55% | 1 | 82 | 42.07% |
| INTC250620C00033000 | 2024-04-25 11:20AM EDT | 2025-06-20 | 7.00 | 6.30 | 7.10 | -0.17 | -2.37% | 15 | 178 | 43.05% |
| INTC250919C00033000 | 2024-04-24 1:45PM EDT | 2025-09-19 | 7.75 | 7.55 | 7.75 | 0.00 | - | 34 | 324 | 43.25% |
| INTC260116C00033000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 8.45 | 8.30 | 8.50 | -0.05 | -0.59% | 1 | 289 | 43.36% |
| INTC260618C00033000 | 2024-04-25 10:45AM EDT | 2026-06-18 | 9.64 | 8.85 | 9.55 | +0.54 | +5.93% | 1 | 132 | 44.48% |
| INTC261218C00033000 | 2024-04-25 11:14AM EDT | 2026-12-18 | 10.25 | 9.65 | 11.60 | +0.35 | +3.54% | 22 | 205 | 50.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00033000 | 2024-04-25 11:46AM EDT | 2024-04-26 | 0.52 | 0.51 | 0.52 | -0.05 | -8.93% | 1,139 | 2,678 | 118.36% |
| INTC240503P00033000 | 2024-04-25 11:37AM EDT | 2024-05-03 | 0.68 | 0.68 | 0.70 | +0.03 | +4.62% | 194 | 732 | 65.33% |
| INTC240510P00033000 | 2024-04-25 11:40AM EDT | 2024-05-10 | 0.84 | 0.82 | 0.84 | -0.06 | -6.67% | 35 | 325 | 54.59% |
| INTC240517P00033000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 0.92 | 0.92 | 0.93 | -0.08 | -8.00% | 123 | 6,505 | 48.73% |
| INTC240524P00033000 | 2024-04-25 11:28AM EDT | 2024-05-24 | 1.04 | 1.04 | 1.06 | +0.03 | +2.97% | 48 | 170 | 46.34% |
| INTC240531P00033000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 1.12 | 1.12 | 1.14 | +0.04 | +3.70% | 55 | 327 | 43.70% |
| INTC240621P00033000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 1.41 | 1.37 | 1.38 | +0.08 | +6.02% | 66 | 6,671 | 39.65% |
| INTC240719P00033000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 1.67 | 1.63 | 1.65 | +0.14 | +9.15% | 438 | 6,763 | 36.91% |
| INTC241115P00033000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 2.93 | 2.84 | 2.88 | 0.00 | - | 20 | 76 | 36.48% |
| INTC241220P00033000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 2.95 | 3.00 | 3.05 | -0.02 | -0.67% | 3 | 2,567 | 35.30% |
| INTC250620P00033000 | 2024-04-24 1:16PM EDT | 2025-06-20 | 3.94 | 3.90 | 4.70 | 0.00 | - | 401 | 5,187 | 38.29% |
| INTC250919P00033000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 4.45 | 4.30 | 4.45 | 0.00 | - | 64 | 4,172 | 33.13% |
| INTC260116P00033000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 4.85 | 4.70 | 4.90 | +0.05 | +1.04% | 33 | 6,557 | 32.46% |
| INTC260618P00033000 | 2024-04-25 9:54AM EDT | 2026-06-18 | 5.20 | 4.20 | 5.30 | -0.15 | -2.80% | 501 | 160 | 31.21% |
| INTC261218P00033000 | 2024-04-25 10:58AM EDT | 2026-12-18 | 5.70 | 5.60 | 6.20 | -0.02 | -0.35% | 3 | 1,171 | 32.35% |
