Marchés français ouverture 5 h 16 min
Dow Jones
32 237,53 +132,33 (+0,41 %) Nasdaq
11 823,96 +36,56 (+0,31 %) Nikkei 225
27 450,34 +65,09 (+0,24 %) EUR/USD
1,0765 +0,0001 (+0,01 %) HANG SENG
19 851,79 -63,89 (-0,32 %) Bitcoin EUR
25 886,54 +190,54 (+0,74 %)
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:36.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00036000 | 2023-03-24 12:04PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 340 | 75.00% |
| INTC230406C00036000 | 2023-03-22 10:21AM EDT | 2023-04-06 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 51 | 57.81% |
| INTC230414C00036000 | 2023-03-24 3:52PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 4 | 65 | 50.78% |
| INTC230421C00036000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 12 | 6,608 | 43.36% |
| INTC230428C00036000 | 2023-03-24 12:00PM EDT | 2023-04-28 | 0.15 | 0.10 | 0.14 | +0.06 | +66.67% | 19 | 402 | 46.09% |
| INTC230505C00036000 | 2023-03-24 3:05PM EDT | 2023-05-05 | 0.14 | 0.14 | 0.18 | +0.14 | - | 1 | 0 | 44.43% |
| INTC230519C00036000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 0.23 | 0.22 | 0.25 | +0.04 | +21.05% | 106 | 426 | 41.60% |
| INTC230616C00036000 | 2023-03-24 3:15PM EDT | 2023-06-16 | 0.36 | 0.37 | 0.41 | +0.06 | +20.00% | 14 | 2,049 | 39.01% |
| INTC230721C00036000 | 2023-03-24 3:58PM EDT | 2023-07-21 | 0.55 | 0.55 | 0.60 | +0.05 | +10.00% | 33 | 912 | 37.11% |
| INTC230915C00036000 | 2023-03-24 3:56PM EDT | 2023-09-15 | 0.92 | 0.93 | 1.01 | +0.10 | +12.20% | 37 | 281 | 37.31% |
| INTC231020C00036000 | 2023-03-22 2:53PM EDT | 2023-10-20 | 1.00 | 1.14 | 1.25 | 0.00 | - | 7 | 493 | 37.31% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00036000 | 2023-03-24 3:43PM EDT | 2023-03-31 | 6.66 | 6.55 | 6.75 | -1.53 | -18.68% | 40 | 0 | 75.00% |
| INTC230406P00036000 | 2023-03-20 9:43AM EDT | 2023-04-06 | 6.70 | 6.55 | 6.75 | +6.70 | - | - | 0 | 50.78% |
| INTC230421P00036000 | 2023-03-23 3:50PM EDT | 2023-04-21 | 6.90 | 6.55 | 7.00 | 0.00 | - | 18 | 56 | 51.37% |
| INTC230519P00036000 | 2023-03-24 2:55PM EDT | 2023-05-19 | 6.95 | 6.70 | 6.85 | -0.50 | -6.71% | 3 | 4 | 39.75% |
| INTC230616P00036000 | 2023-03-22 3:45PM EDT | 2023-06-16 | 7.60 | 6.80 | 6.95 | 0.00 | - | 1 | 69 | 35.89% |
| INTC230721P00036000 | 2023-03-24 10:59AM EDT | 2023-07-21 | 6.80 | 6.90 | 7.05 | -0.40 | -5.56% | 1 | 12 | 32.72% |
| INTC230915P00036000 | 2023-03-17 9:35AM EDT | 2023-09-15 | 6.35 | 7.15 | 7.35 | 0.00 | - | 1 | 5 | 32.47% |
| INTC231020P00036000 | 2023-03-23 10:44AM EDT | 2023-10-20 | 7.75 | 7.25 | 7.45 | 0.00 | - | 3 | 17 | 31.15% |
© 2023 Yahoo. Tous droits réservés.
