La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 192,03 +867,61 (+1,49 %)
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:35.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00035000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 6,923 | 46.09% |
| INTC240517C00035000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 416 | 9,787 | 36.72% |
| INTC240524C00035000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,193 | 3,219 | 34.57% |
| INTC240531C00035000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,302 | 3,722 | 32.32% |
| INTC240607C00035000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 61 | 459 | 32.42% |
| INTC240621C00035000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.30 | +0.04 | +15.38% | 1,410 | 13,371 | 32.57% |
| INTC240719C00035000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.58 | +0.05 | +9.80% | 955 | 6,477 | 33.11% |
| INTC240816C00035000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.06 | 1.04 | 1.07 | +0.12 | +12.77% | 1,019 | 13,323 | 37.35% |
| INTC240920C00035000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 1.38 | 1.37 | 1.40 | +0.11 | +8.66% | 288 | 5,711 | 37.18% |
| INTC241018C00035000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.63 | 1.64 | 1.90 | +0.10 | +6.54% | 346 | 3,129 | 40.36% |
| INTC241115C00035000 | 2024-05-03 2:31PM EDT | 2024-11-15 | 2.02 | 2.03 | 2.07 | +0.11 | +5.76% | 42 | 15,199 | 39.33% |
| INTC241220C00035000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 2.33 | 2.28 | 2.35 | +0.19 | +8.88% | 288 | 1,277 | 39.19% |
| INTC250117C00035000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 2.55 | 2.52 | 2.57 | +0.19 | +8.05% | 753 | 20,026 | 39.19% |
| INTC250321C00035000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 3.00 | 2.82 | 3.15 | +0.09 | +3.09% | 9 | 1,130 | 40.22% |
| INTC250620C00035000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 3.70 | 3.70 | 3.80 | +0.20 | +5.71% | 22 | 1,011 | 40.50% |
| INTC250919C00035000 | 2024-05-03 2:30PM EDT | 2025-09-19 | 4.37 | 4.30 | 4.45 | +0.28 | +6.85% | 1 | 509 | 41.15% |
| INTC251219C00035000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 4.90 | 4.90 | 5.05 | +0.20 | +4.26% | 7 | 1,757 | 41.69% |
| INTC260116C00035000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 5.07 | 5.00 | 5.15 | +0.16 | +3.26% | 359 | 1,808 | 41.36% |
| INTC260618C00035000 | 2024-05-03 1:56PM EDT | 2026-06-18 | 5.99 | 5.90 | 6.00 | +0.25 | +4.36% | 19 | 339 | 41.80% |
| INTC261218C00035000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 6.86 | 6.80 | 6.95 | +0.31 | +4.73% | 48 | 2,228 | 42.40% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00035000 | 2024-05-03 1:08PM EDT | 2024-05-10 | 4.34 | 4.00 | 4.65 | -0.42 | -8.82% | 21 | 24,147 | 78.71% |
| INTC240517P00035000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 4.26 | 4.15 | 4.85 | -0.54 | -11.25% | 237 | 10,114 | 67.29% |
| INTC240524P00035000 | 2024-05-03 1:26PM EDT | 2024-05-24 | 4.34 | 4.20 | 4.30 | -0.47 | -9.77% | 40 | 903 | 43.85% |
| INTC240531P00035000 | 2024-05-03 2:35PM EDT | 2024-05-31 | 4.31 | 4.20 | 4.35 | -0.53 | -10.95% | 2 | 718 | 40.63% |
| INTC240607P00035000 | 2024-05-03 3:11PM EDT | 2024-06-07 | 4.30 | 3.75 | 4.85 | -0.07 | -1.60% | 9 | 64 | 54.79% |
| INTC240621P00035000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.40 | -0.52 | -10.68% | 118 | 17,866 | 32.57% |
| INTC240719P00035000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 4.55 | 4.45 | 4.55 | -0.36 | -7.33% | 223 | 9,710 | 29.98% |
| INTC240816P00035000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 4.87 | 4.80 | 5.00 | -0.43 | -8.11% | 35 | 6,420 | 34.38% |
| INTC240920P00035000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 5.15 | 5.05 | 5.15 | -0.36 | -6.53% | 62 | 15,980 | 32.08% |
| INTC241018P00035000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.30 | -0.29 | -5.19% | 23 | 7,282 | 31.32% |
| INTC241115P00035000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 5.60 | 5.50 | 5.65 | -0.30 | -5.08% | 1 | 1,253 | 33.25% |
| INTC241220P00035000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 5.70 | 5.65 | 5.80 | -0.35 | -5.79% | 8 | 7,345 | 32.28% |
| INTC250117P00035000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 5.86 | 4.80 | 5.90 | -0.29 | -4.72% | 17 | 49,307 | 31.49% |
| INTC250321P00035000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 6.25 | 6.10 | 6.30 | -0.25 | -3.85% | 1 | 13,606 | 31.87% |
| INTC250620P00035000 | 2024-05-03 1:15PM EDT | 2025-06-20 | 6.67 | 6.50 | 6.65 | -0.22 | -3.19% | 20 | 12,691 | 30.90% |
| INTC250919P00035000 | 2024-05-02 10:18AM EDT | 2025-09-19 | 7.15 | 5.85 | 7.05 | 0.00 | - | 1 | 2,534 | 30.79% |
| INTC251219P00035000 | 2024-05-03 2:27PM EDT | 2025-12-19 | 7.23 | 6.90 | 7.40 | -0.34 | -4.49% | 2 | 9,097 | 30.58% |
| INTC260116P00035000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 7.18 | 7.10 | 7.45 | -0.50 | -6.51% | 75 | 17,894 | 30.20% |
| INTC260618P00035000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 7.86 | 7.40 | 7.95 | +0.56 | +7.67% | 83 | 272 | 29.86% |
| INTC261218P00035000 | 2024-05-03 10:58AM EDT | 2026-12-18 | 8.30 | 6.00 | 8.45 | -0.20 | -2.35% | 6 | 5,403 | 29.37% |
