Marchés français ouverture 2 h 27 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 279,49 -555,61 (-1,43 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 466,21 -539,96 (-0,92 %)
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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00039000 | 2024-05-07 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240517C00039000 | 2024-05-07 2:04PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| INTC240524C00039000 | 2024-05-06 1:56PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| INTC240531C00039000 | 2024-05-07 9:45AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTC240607C00039000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTC240614C00039000 | 2024-05-07 10:19AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240621C00039000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| INTC240719C00039000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTC240816C00039000 | 2024-05-07 12:49PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| INTC241018C00039000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| INTC241115C00039000 | 2024-05-07 1:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00039000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 8.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC240517P00039000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 8.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC240524P00039000 | 2024-05-07 2:58PM EDT | 2024-05-24 | 8.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-07 2:58PM EDT | 2024-05-31 | 8.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240621P00039000 | 2024-05-07 2:13PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240719P00039000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00039000 | 2024-05-07 12:31PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC241018P00039000 | 2024-05-06 3:33PM EDT | 2024-10-18 | 8.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00039000 | 2024-05-07 9:45AM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
