Marchés français ouverture 8 h 57 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0723 +0,0050 (+0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 067,81 -2 024,60 (-3,61 %)
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:41.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 125.00% |
| INTC240510C00041000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 530 | 68.75% |
| INTC240517C00041000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 5,489 | 59.38% |
| INTC240524C00041000 | 2024-05-01 12:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 442 | 52.34% |
| INTC240531C00041000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 178 | 48.44% |
| INTC240607C00041000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 29 | 43.75% |
| INTC240621C00041000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 268 | 5,984 | 41.60% |
| INTC240719C00041000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 14 | 1,702 | 37.50% |
| INTC240816C00041000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 80 | 1,747 | 38.82% |
| INTC241018C00041000 | 2024-05-01 1:26PM EDT | 2024-10-18 | 0.52 | 0.51 | 0.54 | -0.08 | -13.33% | 165 | 2,278 | 37.55% |
| INTC241115C00041000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 0.80 | 0.72 | 0.78 | -0.06 | -6.98% | 2 | 495 | 39.06% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 10.50 | 10.40 | 11.40 | +0.22 | +2.14% | 9 | 3 | 235.16% |
| INTC240510P00041000 | 2024-05-01 10:55AM EDT | 2024-05-10 | 10.85 | 10.20 | 10.85 | +0.57 | +5.54% | 8 | 837 | 122.66% |
| INTC240517P00041000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 10.62 | 10.65 | 11.20 | +0.22 | +2.12% | 19 | 8,040 | 100.98% |
| INTC240524P00041000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 10.89 | 10.25 | 11.20 | +1.14 | +11.69% | 1 | 71 | 66.60% |
| INTC240531P00041000 | 2024-05-01 11:05AM EDT | 2024-05-31 | 10.92 | 10.35 | 10.95 | +0.87 | +8.66% | 2 | 73 | 76.37% |
| INTC240621P00041000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 10.55 | 10.25 | 11.30 | +0.20 | +1.93% | 9 | 7,065 | 72.75% |
| INTC240719P00041000 | 2024-04-30 2:52PM EDT | 2024-07-19 | 10.38 | 10.25 | 11.35 | 0.00 | - | 5 | 5,376 | 60.06% |
| INTC240816P00041000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 10.42 | 10.10 | 11.30 | 0.00 | - | 2 | 3,219 | 50.49% |
| INTC241018P00041000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 10.43 | 10.55 | 11.20 | +0.19 | +1.86% | 1 | 922 | 38.18% |
| INTC241115P00041000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 10.53 | 10.80 | 11.75 | 0.00 | - | 1 | 11 | 44.43% |
