La bourse est fermée
Dow Jones
32 214,37 +352,39 (+1,11 %) Nasdaq
11 658,31 +27,79 (+0,24 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0728 +0,0057 (+0,54 %) HANG SENG
19 000,71 -517,88 (-2,65 %) Bitcoin EUR
25 911,81 -519,32 (-1,96 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324C00035000 | 2023-03-20 9:44AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 193 | 62.50% |
| INTC230331C00035000 | 2023-03-20 3:08PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 82 | 1,833 | 50.78% |
| INTC230406C00035000 | 2023-03-20 3:04PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 201 | 482 | 43.36% |
| INTC230414C00035000 | 2023-03-20 2:56PM EDT | 2023-04-14 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 120 | 195 | 39.06% |
| INTC230421C00035000 | 2023-03-20 2:48PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 208 | 18,094 | 36.72% |
| INTC230428C00035000 | 2023-03-20 12:50PM EDT | 2023-04-28 | 0.15 | 0.16 | 0.18 | -0.12 | -44.44% | 152 | 504 | 40.23% |
| INTC230519C00035000 | 2023-03-20 2:40PM EDT | 2023-05-19 | 0.28 | 0.29 | 0.30 | -0.14 | -33.33% | 423 | 558 | 37.55% |
| INTC230616C00035000 | 2023-03-20 3:14PM EDT | 2023-06-16 | 0.46 | 0.47 | 0.49 | -0.19 | -29.23% | 146 | 22,336 | 36.43% |
| INTC230721C00035000 | 2023-03-20 3:01PM EDT | 2023-07-21 | 0.66 | 0.67 | 0.69 | -0.13 | -16.46% | 110 | 8,435 | 35.01% |
| INTC230915C00035000 | 2023-03-20 2:50PM EDT | 2023-09-15 | 1.10 | 1.10 | 1.12 | -0.14 | -11.29% | 142 | 9,542 | 35.62% |
| INTC231020C00035000 | 2023-03-20 3:16PM EDT | 2023-10-20 | 1.33 | 1.31 | 1.33 | -0.17 | -11.33% | 74 | 328 | 35.33% |
| INTC240119C00035000 | 2023-03-20 3:15PM EDT | 2024-01-19 | 1.91 | 1.91 | 1.94 | -0.29 | -13.18% | 741 | 76,034 | 35.90% |
| INTC240621C00035000 | 2023-03-20 2:34PM EDT | 2024-06-21 | 2.85 | 2.79 | 2.95 | -0.13 | -4.36% | 2 | 2,874 | 37.32% |
| INTC250117C00035000 | 2023-03-20 2:39PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.95 | -0.25 | -6.10% | 99 | 13,286 | 37.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324P00035000 | 2023-03-17 10:37AM EDT | 2023-03-24 | 6.00 | 5.70 | 5.80 | +0.60 | +11.11% | 167 | 1 | 85.94% |
| INTC230331P00035000 | 2023-03-15 1:51PM EDT | 2023-03-31 | 7.05 | 5.75 | 5.85 | 0.00 | - | - | 1 | 63.87% |
| INTC230406P00035000 | 2023-03-16 1:28PM EDT | 2023-04-06 | 4.75 | 5.70 | 5.85 | 0.00 | - | - | 1 | 57.23% |
| INTC230421P00035000 | 2023-03-17 1:19PM EDT | 2023-04-21 | 5.25 | 5.75 | 5.85 | 0.00 | - | 3 | 58 | 42.38% |
| INTC230428P00035000 | 2023-03-14 1:37PM EDT | 2023-04-28 | 7.30 | 5.55 | 5.90 | 0.00 | - | - | 1 | 41.41% |
| INTC230519P00035000 | 2023-03-17 1:19PM EDT | 2023-05-19 | 5.51 | 5.90 | 6.00 | 0.00 | - | 3 | 3 | 37.60% |
| INTC230616P00035000 | 2023-03-20 10:03AM EDT | 2023-06-16 | 6.20 | 6.00 | 6.15 | +0.36 | +6.16% | 7 | 3,061 | 35.40% |
| INTC230721P00035000 | 2023-03-20 3:10PM EDT | 2023-07-21 | 6.21 | 6.15 | 6.25 | +0.41 | +7.07% | 10 | 13 | 32.18% |
| INTC230915P00035000 | 2023-03-17 2:07PM EDT | 2023-09-15 | 6.10 | 6.40 | 6.55 | 0.00 | - | 4 | 1,506 | 31.64% |
| INTC231020P00035000 | 2023-03-17 9:59AM EDT | 2023-10-20 | 6.71 | 6.50 | 6.60 | +0.66 | +10.91% | 1 | 316 | 29.64% |
| INTC240119P00035000 | 2023-03-20 1:02PM EDT | 2024-01-19 | 7.20 | 6.85 | 6.95 | +0.35 | +5.11% | 19 | 27,928 | 28.78% |
| INTC240621P00035000 | 2023-03-16 12:25PM EDT | 2024-06-21 | 7.14 | 7.50 | 7.65 | 0.00 | - | 16 | 466 | 29.40% |
| INTC250117P00035000 | 2023-03-20 10:25AM EDT | 2025-01-17 | 8.30 | 8.10 | 8.35 | +0.26 | +3.23% | 2 | 9,006 | 29.02% |
© 2023 Yahoo. Tous droits réservés.
