La bourse ferme dans 1 h 41 min
CAC 40
7 224,61 -106,18 (-1,45 %) Euro Stoxx 50
4 217,32 -58,66 (-1,37 %) Dow Jones
34 280,17 -160,71 (-0,47 %) EUR/USD
1,0658 -0,0009 (-0,09 %) Gold future
1 936,40 -30,70 (-1,56 %) Bitcoin EUR
24 805,22 -627,86 (-2,47 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Prix d’exercice:35.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230922C00035000 | 2023-09-21 9:33AM EDT | 2023-09-22 | 0.28 | 0.25 | 0.26 | -0.01 | -3.45% | 831 | 6,188 | 36.13% |
| INTC230929C00035000 | 2023-09-21 9:32AM EDT | 2023-09-29 | 0.61 | 0.58 | 0.60 | +0.01 | +1.67% | 55 | 1,789 | 32.91% |
| INTC231006C00035000 | 2023-09-20 3:59PM EDT | 2023-10-06 | 0.84 | 0.86 | 0.89 | 0.00 | - | 323 | 287 | 34.67% |
| INTC231013C00035000 | 2023-09-21 9:30AM EDT | 2023-10-13 | 0.97 | 1.04 | 1.07 | -0.08 | -7.62% | 1 | 120 | 34.08% |
| INTC231020C00035000 | 2023-09-21 9:32AM EDT | 2023-10-20 | 1.22 | 1.17 | 1.19 | +0.02 | +1.67% | 67 | 21,218 | 32.86% |
| INTC231027C00035000 | 2023-09-20 3:56PM EDT | 2023-10-27 | 1.68 | 1.71 | 1.80 | 0.00 | - | 166 | 432 | 43.41% |
| INTC231117C00035000 | 2023-09-20 3:58PM EDT | 2023-11-17 | 2.01 | 2.00 | 2.02 | 0.00 | - | 1,575 | 12,191 | 38.67% |
| INTC231215C00035000 | 2023-09-21 9:32AM EDT | 2023-12-15 | 2.41 | 2.42 | 2.45 | +0.01 | +0.42% | 2 | 4,981 | 38.14% |
| INTC240119C00035000 | 2023-09-21 9:31AM EDT | 2024-01-19 | 2.89 | 2.84 | 2.91 | +0.01 | +0.35% | 516 | 70,055 | 37.94% |
| INTC240315C00035000 | 2023-09-20 3:37PM EDT | 2024-03-15 | 3.76 | 3.65 | 3.75 | 0.00 | - | 103 | 1,107 | 40.11% |
| INTC240419C00035000 | 2023-09-20 3:54PM EDT | 2024-04-19 | 4.00 | 3.75 | 4.15 | 0.00 | - | 28 | 100 | 40.45% |
| INTC240621C00035000 | 2023-09-20 3:55PM EDT | 2024-06-21 | 4.65 | 4.40 | 4.85 | 0.00 | - | 81 | 8,153 | 41.41% |
| INTC250117C00035000 | 2023-09-20 3:55PM EDT | 2025-01-17 | 6.35 | 6.35 | 6.55 | 0.00 | - | 171 | 19,588 | 42.02% |
| INTC251219C00035000 | 2023-09-20 3:42PM EDT | 2025-12-19 | 8.60 | 8.05 | 8.70 | 0.00 | - | 50 | 1,829 | 43.01% |
| INTC260116C00035000 | 2023-09-20 3:59PM EDT | 2026-01-16 | 8.60 | 7.05 | 8.95 | 0.00 | - | 24 | 40 | 43.54% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230922P00035000 | 2023-09-21 9:33AM EDT | 2023-09-22 | 0.50 | 0.54 | 0.58 | -0.07 | -12.28% | 383 | 4,616 | 43.16% |
| INTC230929P00035000 | 2023-09-21 9:33AM EDT | 2023-09-29 | 0.81 | 0.83 | 0.85 | -0.05 | -5.81% | 765 | 2,074 | 32.91% |
| INTC231006P00035000 | 2023-09-21 9:32AM EDT | 2023-10-06 | 1.04 | 1.10 | 1.12 | -0.01 | -0.95% | 4 | 926 | 33.99% |
| INTC231013P00035000 | 2023-09-21 9:33AM EDT | 2023-10-13 | 1.18 | 1.23 | 1.26 | -0.05 | -4.07% | 9 | 751 | 32.37% |
| INTC231020P00035000 | 2023-09-21 9:32AM EDT | 2023-10-20 | 1.38 | 1.39 | 1.41 | +0.01 | +0.73% | 6 | 10,288 | 32.13% |
| INTC231027P00035000 | 2023-09-20 3:55PM EDT | 2023-10-27 | 1.79 | 1.83 | 1.93 | 0.00 | - | 162 | 555 | 40.72% |
| INTC231117P00035000 | 2023-09-21 9:32AM EDT | 2023-11-17 | 2.19 | 2.17 | 2.20 | +0.02 | +0.92% | 4 | 3,110 | 37.40% |
| INTC231215P00035000 | 2023-09-20 3:42PM EDT | 2023-12-15 | 2.32 | 2.43 | 2.45 | 0.00 | - | 1,383 | 5,496 | 34.45% |
| INTC240119P00035000 | 2023-09-21 9:32AM EDT | 2024-01-19 | 2.76 | 2.70 | 2.72 | +0.09 | +3.37% | 3 | 46,911 | 32.42% |
| INTC240315P00035000 | 2023-09-20 3:30PM EDT | 2024-03-15 | 3.10 | 3.30 | 3.35 | 0.00 | - | 440 | 11,150 | 33.35% |
| INTC240419P00035000 | 2023-09-20 3:50PM EDT | 2024-04-19 | 3.45 | 3.50 | 3.65 | 0.00 | - | 33 | 117 | 33.33% |
| INTC240621P00035000 | 2023-09-20 3:37PM EDT | 2024-06-21 | 3.80 | 3.90 | 3.95 | 0.00 | - | 55 | 6,989 | 31.78% |
| INTC250117P00035000 | 2023-09-20 3:45PM EDT | 2025-01-17 | 4.84 | 4.90 | 5.20 | 0.00 | - | 55 | 21,931 | 31.84% |
| INTC251219P00035000 | 2023-09-20 10:49AM EDT | 2025-12-19 | 5.93 | 5.10 | 6.35 | 0.00 | - | 6 | 5,781 | 30.10% |
| INTC260116P00035000 | 2023-09-20 1:44PM EDT | 2026-01-16 | 5.90 | 5.50 | 6.80 | 0.00 | - | 10 | 117 | 31.79% |
© 2023 Yahoo. Tous droits réservés.
