La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 211,40 +608,13 (+1,71 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:36.00
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00036000 | 2023-11-30 2:28PM EST | 2023-12-08 | 7.80 | 7.70 | 8.15 | -0.85 | -9.83% | 4 | 13,436 | 106.25% |
| INTC231215C00036000 | 2023-12-01 3:54PM EST | 2023-12-15 | 7.84 | 7.65 | 7.95 | -1.01 | -11.41% | 22 | 16,504 | 57.03% |
| INTC231222C00036000 | 2023-11-28 9:30AM EST | 2023-12-22 | 7.82 | 7.80 | 8.05 | 0.00 | - | 3 | 72 | 58.20% |
| INTC231229C00036000 | 2023-12-01 3:16PM EST | 2023-12-29 | 7.90 | 7.85 | 8.35 | -1.33 | -14.41% | 1 | 45 | 59.67% |
| INTC240105C00036000 | 2023-11-29 12:11PM EST | 2024-01-05 | 9.35 | 7.90 | 8.15 | 0.00 | - | 4 | 5 | 55.23% |
| INTC240119C00036000 | 2023-12-01 2:28PM EST | 2024-01-19 | 8.24 | 8.00 | 8.25 | -0.59 | -6.68% | 23 | 14,025 | 49.71% |
| INTC240216C00036000 | 2023-12-01 1:06PM EST | 2024-02-16 | 8.64 | 8.45 | 8.55 | -1.07 | -11.02% | 4 | 23 | 46.39% |
| INTC240315C00036000 | 2023-12-01 3:24PM EST | 2024-03-15 | 8.73 | 8.70 | 8.95 | -0.84 | -8.78% | 21 | 5,317 | 46.48% |
| INTC240419C00036000 | 2023-12-01 3:49PM EST | 2024-04-19 | 9.20 | 9.15 | 9.25 | -0.90 | -8.91% | 19 | 346 | 44.29% |
| INTC240621C00036000 | 2023-12-01 1:48PM EST | 2024-06-21 | 10.00 | 9.75 | 10.10 | -0.12 | -1.19% | 1 | 389 | 45.69% |
| INTC240719C00036000 | 2023-12-01 10:11AM EST | 2024-07-19 | 9.75 | 9.60 | 11.00 | -0.51 | -4.97% | 10 | 1 | 51.17% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00036000 | 2023-12-01 9:54AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 14,203 | 59.38% |
| INTC231215P00036000 | 2023-12-01 3:46PM EST | 2023-12-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 199 | 19,902 | 52.34% |
| INTC231222P00036000 | 2023-12-01 12:01PM EST | 2023-12-22 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 323 | 44.53% |
| INTC231229P00036000 | 2023-11-29 1:35PM EST | 2023-12-29 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 5 | 123 | 40.82% |
| INTC240119P00036000 | 2023-12-01 3:34PM EST | 2024-01-19 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 402 | 7,129 | 35.74% |
| INTC240216P00036000 | 2023-12-01 1:53PM EST | 2024-02-16 | 0.43 | 0.38 | 0.46 | +0.08 | +22.86% | 262 | 1,620 | 38.28% |
| INTC240315P00036000 | 2023-12-01 3:39PM EST | 2024-03-15 | 0.64 | 0.59 | 0.64 | +0.09 | +16.36% | 59 | 6,662 | 36.45% |
| INTC240419P00036000 | 2023-12-01 3:09PM EST | 2024-04-19 | 0.86 | 0.85 | 0.97 | +0.08 | +10.26% | 427 | 1,926 | 36.74% |
| INTC240621P00036000 | 2023-12-01 2:59PM EST | 2024-06-21 | 1.36 | 1.25 | 1.43 | +0.12 | +9.68% | 6 | 2,460 | 35.86% |
| INTC240719P00036000 | 2023-12-01 12:11PM EST | 2024-07-19 | 1.49 | 1.46 | 1.62 | +0.14 | +10.37% | 5 | 21 | 35.57% |
