Marchés français ouverture 7 h 48 min
Dow Jones
34 006,88 +43,04 (+0,13 %) Nasdaq
13 271,32 +59,51 (+0,45 %) Nikkei 225
32 678,62 +276,21 (+0,85 %) EUR/USD
1,0598 +0,0003 (+0,03 %) HANG SENG
17 729,29 -328,16 (-1,82 %) Bitcoin EUR
24 819,02 -166,71 (-0,67 %)
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:33.00
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929C00033000 | 2023-09-25 1:43PM EDT | 2023-09-29 | 1.31 | 1.43 | 1.49 | -0.11 | -7.75% | 174 | 630 | 41.41% |
| INTC231006C00033000 | 2023-09-25 3:25PM EDT | 2023-10-06 | 1.57 | 1.67 | 1.73 | -0.28 | -15.14% | 111 | 93 | 38.97% |
| INTC231013C00033000 | 2023-09-25 12:36PM EDT | 2023-10-13 | 1.76 | 1.83 | 1.95 | -0.11 | -5.88% | 4 | 46 | 39.06% |
| INTC231020C00033000 | 2023-09-25 2:48PM EDT | 2023-10-20 | 1.92 | 2.05 | 2.08 | -0.11 | -5.42% | 77 | 3,478 | 37.35% |
| INTC231027C00033000 | 2023-09-25 3:16PM EDT | 2023-10-27 | 2.41 | 2.44 | 2.56 | -0.05 | -2.03% | 5 | 287 | 45.70% |
| INTC231103C00033000 | 2023-09-21 3:52PM EDT | 2023-11-03 | 2.94 | 2.61 | 2.71 | 0.00 | - | - | 1 | 45.02% |
| INTC231117C00033000 | 2023-09-25 3:49PM EDT | 2023-11-17 | 2.74 | 2.83 | 2.86 | -0.18 | -6.16% | 52 | 3,422 | 41.75% |
| INTC231215C00033000 | 2023-09-25 2:50PM EDT | 2023-12-15 | 3.10 | 3.20 | 3.30 | -0.20 | -6.06% | 290 | 997 | 40.99% |
| INTC240315C00033000 | 2023-09-22 3:50PM EDT | 2024-03-15 | 4.40 | 4.40 | 4.50 | 0.00 | - | 18 | 1,934 | 41.48% |
| INTC240419C00033000 | 2023-09-19 11:51AM EDT | 2024-04-19 | 7.00 | 4.75 | 4.85 | 0.00 | - | 2 | 318 | 41.36% |
| INTC260116C00033000 | 2023-09-25 2:41PM EDT | 2026-01-16 | 8.96 | 8.90 | 9.45 | -1.14 | -11.29% | 53 | 80 | 43.83% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929P00033000 | 2023-09-25 3:56PM EDT | 2023-09-29 | 0.16 | 0.13 | 0.15 | -0.06 | -27.27% | 477 | 2,051 | 36.91% |
| INTC231006P00033000 | 2023-09-25 3:57PM EDT | 2023-10-06 | 0.34 | 0.33 | 0.34 | -0.06 | -15.00% | 1,023 | 1,889 | 34.18% |
| INTC231013P00033000 | 2023-09-25 12:36PM EDT | 2023-10-13 | 0.56 | 0.48 | 0.50 | 0.00 | - | 72 | 290 | 33.25% |
| INTC231020P00033000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.63 | 0.63 | 0.65 | -0.08 | -11.27% | 313 | 10,484 | 33.11% |
| INTC231027P00033000 | 2023-09-25 3:10PM EDT | 2023-10-27 | 1.14 | 1.02 | 1.08 | +0.03 | +2.70% | 11 | 551 | 40.82% |
| INTC231103P00033000 | 2023-09-25 3:10PM EDT | 2023-11-03 | 1.27 | 1.15 | 1.21 | +0.12 | +10.43% | 5 | 10 | 40.14% |
| INTC231117P00033000 | 2023-09-25 3:56PM EDT | 2023-11-17 | 1.43 | 1.40 | 1.42 | -0.02 | -1.38% | 405 | 5,639 | 38.77% |
| INTC231215P00033000 | 2023-09-25 3:51PM EDT | 2023-12-15 | 1.74 | 1.67 | 1.69 | +0.03 | +1.75% | 143 | 3,504 | 35.84% |
| INTC240315P00033000 | 2023-09-25 11:39AM EDT | 2024-03-15 | 2.64 | 2.51 | 2.56 | +0.20 | +8.20% | 12 | 8,391 | 34.33% |
| INTC240419P00033000 | 2023-09-22 2:06PM EDT | 2024-04-19 | 2.74 | 2.70 | 2.84 | 0.00 | - | 5 | 169 | 34.13% |
| INTC260116P00033000 | 2023-09-22 3:12PM EDT | 2026-01-16 | 5.30 | 4.95 | 5.65 | 0.00 | - | - | 278 | 31.03% |
© 2023 Yahoo. Tous droits réservés.
