La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 405,70 +7,70 (+0,32 %) Bitcoin EUR
60 231,21 +638,89 (+1,07 %)
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:37.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00037000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 781 | 9,043 | 65.63% |
| INTC240426C00037000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.38 | 0.38 | 0.40 | -0.24 | -38.71% | 1,192 | 5,131 | 64.45% |
| INTC240503C00037000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.54 | 0.52 | 0.55 | -0.24 | -30.77% | 333 | 2,241 | 53.81% |
| INTC240510C00037000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.64 | 0.61 | 0.65 | -0.24 | -27.27% | 164 | 1,635 | 48.63% |
| INTC240517C00037000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.74 | -0.22 | -22.92% | 2,385 | 15,021 | 45.12% |
| INTC240524C00037000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.89 | 0.83 | 0.90 | -0.23 | -20.54% | 59 | 481 | 44.78% |
| INTC240531C00037000 | 2024-04-19 3:35PM EDT | 2024-05-31 | 0.98 | 0.85 | 1.00 | -0.27 | -21.60% | 33 | 144 | 43.36% |
| INTC240621C00037000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.28 | -0.27 | -17.20% | 2,380 | 7,781 | 40.87% |
| INTC240719C00037000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 1.66 | 1.64 | 1.68 | -0.32 | -16.16% | 76 | 1,561 | 40.26% |
| INTC240816C00037000 | 2024-04-19 3:13PM EDT | 2024-08-16 | 2.17 | 2.16 | 2.18 | -0.34 | -13.55% | 211 | 1,038 | 41.85% |
| INTC240920C00037000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 2.55 | 2.50 | 2.55 | -0.37 | -12.67% | 445 | 10,273 | 41.04% |
| INTC241018C00037000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 2.82 | 2.80 | 2.85 | -0.28 | -9.03% | 112 | 2,112 | 40.92% |
| INTC241115C00037000 | 2024-04-19 1:08PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.25 | -0.65 | -16.67% | 3 | 46 | 41.98% |
| INTC251219C00037000 | 2024-04-19 2:34PM EDT | 2025-12-19 | 6.45 | 6.25 | 6.40 | -0.75 | -10.42% | 12 | 2,346 | 42.59% |
| INTC260116C00037000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 6.65 | 6.00 | 7.45 | -0.35 | -5.00% | 19 | 1,192 | 47.53% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00037000 | 2024-04-19 3:52PM EDT | 2024-04-19 | 2.75 | 2.72 | 3.25 | +0.80 | +41.03% | 512 | 10,844 | 139.06% |
| INTC240426P00037000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 3.11 | 3.10 | 3.20 | +0.58 | +22.92% | 320 | 3,834 | 61.72% |
| INTC240503P00037000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 3.22 | 3.20 | 3.35 | +0.52 | +19.26% | 86 | 561 | 51.07% |
| INTC240510P00037000 | 2024-04-19 3:06PM EDT | 2024-05-10 | 3.31 | 3.05 | 3.50 | +0.47 | +16.55% | 32 | 591 | 50.44% |
| INTC240517P00037000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 3.50 | 3.45 | 3.55 | +0.55 | +18.64% | 1,694 | 11,783 | 45.46% |
| INTC240524P00037000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 3.65 | 3.55 | 4.10 | +0.55 | +17.74% | 36 | 298 | 55.03% |
| INTC240531P00037000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 3.45 | 3.65 | 3.75 | +0.25 | +7.81% | 4 | 64 | 42.19% |
| INTC240621P00037000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 3.87 | 3.85 | 3.95 | +0.52 | +15.52% | 43 | 12,671 | 38.43% |
| INTC240719P00037000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.20 | +0.50 | +13.70% | 120 | 4,372 | 35.99% |
| INTC240816P00037000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 4.45 | 4.50 | 4.60 | +0.30 | +7.23% | 54 | 5,097 | 36.87% |
| INTC240920P00037000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 4.80 | 4.75 | 4.85 | +0.48 | +11.11% | 249 | 12,941 | 35.33% |
| INTC241018P00037000 | 2024-04-19 11:37AM EDT | 2024-10-18 | 4.70 | 4.90 | 5.50 | +0.20 | +4.44% | 30 | 1,614 | 39.37% |
| INTC241115P00037000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 5.14 | 5.20 | 5.35 | +0.37 | +7.76% | 1 | 85 | 35.21% |
| INTC251219P00037000 | 2024-04-12 3:58PM EDT | 2025-12-19 | 6.53 | 6.65 | 8.15 | 0.00 | - | 3 | 1,870 | 36.63% |
| INTC260116P00037000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 7.10 | 6.65 | 8.25 | +0.28 | +4.11% | 51 | 3,694 | 36.38% |
