Marchés français ouverture 4 h 49 min
Dow Jones
32 105,25 +75,14 (+0,23 %) Nasdaq
11 787,40 +117,44 (+1,01 %) Nikkei 225
27 348,72 -70,89 (-0,26 %) EUR/USD
1,0825 -0,0012 (-0,11 %) HANG SENG
19 907,84 -141,80 (-0,71 %) Bitcoin EUR
26 097,90 +781,30 (+3,09 %)
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:34.00
Options d’achatpour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324C00034000 | 2023-03-23 9:54AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 125.00% |
| INTC230331C00034000 | 2023-03-23 3:30PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 201 | 54.69% |
| INTC230406C00034000 | 2023-03-23 12:03PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 68 | 205 | 46.88% |
| INTC230414C00034000 | 2023-03-23 3:49PM EDT | 2023-04-14 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 13 | 87 | 43.16% |
| INTC230421C00034000 | 2023-03-23 3:57PM EDT | 2023-04-21 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 113 | 7,405 | 40.04% |
| INTC230428C00034000 | 2023-03-23 3:25PM EDT | 2023-04-28 | 0.21 | 0.20 | 0.30 | +0.04 | +23.53% | 5 | 196 | 45.31% |
| INTC230519C00034000 | 2023-03-23 3:57PM EDT | 2023-05-19 | 0.41 | 0.37 | 0.43 | +0.10 | +32.26% | 23 | 1,981 | 40.53% |
| INTC230616C00034000 | 2023-03-23 3:28PM EDT | 2023-06-16 | 0.54 | 0.58 | 0.64 | +0.11 | +25.58% | 855 | 3,667 | 38.53% |
| INTC230721C00034000 | 2023-03-23 12:35PM EDT | 2023-07-21 | 0.74 | 0.82 | 0.88 | +0.11 | +17.46% | 7 | 1,745 | 37.01% |
| INTC230915C00034000 | 2023-03-23 12:45PM EDT | 2023-09-15 | 1.20 | 1.26 | 1.39 | +0.11 | +10.09% | 114 | 282 | 37.94% |
| INTC231020C00034000 | 2023-03-20 12:24PM EDT | 2023-10-20 | 1.46 | 1.51 | 1.62 | 0.00 | - | 1 | 273 | 37.53% |
Options de ventepour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00034000 | 2023-03-23 2:54PM EDT | 2023-03-31 | 5.80 | 4.80 | 5.10 | -1.20 | -17.14% | 1 | 0 | 76.17% |
| INTC230406P00034000 | 2023-03-20 9:35AM EDT | 2023-04-06 | 4.40 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 57.62% |
| INTC230414P00034000 | 2023-03-17 1:33PM EDT | 2023-04-14 | 4.35 | 4.80 | 5.10 | 0.00 | - | 3 | 3 | 46.00% |
| INTC230421P00034000 | 2023-03-23 3:51PM EDT | 2023-04-21 | 4.90 | 4.85 | 5.20 | -0.70 | -12.50% | 4 | 290 | 46.68% |
| INTC230428P00034000 | 2023-03-17 3:04PM EDT | 2023-04-28 | 4.80 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 41.90% |
| INTC230519P00034000 | 2023-03-17 10:07AM EDT | 2023-05-19 | 4.35 | 5.10 | 5.35 | 0.00 | - | 1 | 6 | 38.87% |
| INTC230616P00034000 | 2023-03-21 10:25AM EDT | 2023-06-16 | 5.40 | 5.25 | 5.50 | -0.45 | -7.69% | 7 | 28 | 35.84% |
| INTC230721P00034000 | 2023-03-21 3:06PM EDT | 2023-07-21 | 5.88 | 5.40 | 5.65 | 0.00 | - | 1 | 89 | 33.23% |
| INTC230915P00034000 | 2023-03-17 2:07PM EDT | 2023-09-15 | 5.35 | 5.70 | 5.90 | 0.00 | - | 69 | 99 | 31.35% |
| INTC231020P00034000 | 2023-03-20 9:58AM EDT | 2023-10-20 | 5.99 | 5.90 | 6.15 | 0.00 | - | 1 | 64 | 31.98% |
© 2023 Yahoo. Tous droits réservés.
