La bourse est fermée
CAC 40
6 514,28 +103,70 (+1,62 %) Euro Stoxx 50
3 805,60 +65,29 (+1,75 %) Dow Jones
32 984,36 +347,17 (+1,06 %) EUR/USD
1,0708 -0,0025 (-0,24 %) Gold future
1 857,80 +3,90 (+0,21 %) BTC-EUR
26 968,01 -674,00 (-2,44 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:44AM EDT. Marché ouvert.
Prix d’exercice:42.50
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00042500 | 2022-05-27 11:27AM EDT | 2022-05-27 | 1.65 | 1.60 | 1.68 | +0.59 | +55.66% | 165 | 2,531 | 0.00% |
| INTC220603C00042500 | 2022-05-27 11:23AM EDT | 2022-06-03 | 1.91 | 1.83 | 1.87 | +0.47 | +32.64% | 89 | 1,178 | 25.20% |
| INTC220617C00042500 | 2022-05-27 11:22AM EDT | 2022-06-17 | 2.41 | 2.35 | 2.38 | +0.47 | +24.23% | 128 | 19,490 | 31.10% |
| INTC220715C00042500 | 2022-05-27 11:20AM EDT | 2022-07-15 | 3.02 | 2.99 | 3.05 | +0.37 | +13.96% | 339 | 13,142 | 32.08% |
| INTC220916C00042500 | 2022-05-27 10:54AM EDT | 2022-09-16 | 4.20 | 4.15 | 4.20 | +0.35 | +9.09% | 202 | 10,893 | 33.77% |
| INTC221021C00042500 | 2022-05-27 10:03AM EDT | 2022-10-21 | 4.47 | 4.55 | 4.65 | +0.22 | +5.18% | 11 | 1,378 | 33.69% |
| INTC221118C00042500 | 2022-05-27 10:42AM EDT | 2022-11-18 | 4.80 | 4.85 | 5.00 | +0.45 | +10.34% | 21 | 2,283 | 33.89% |
| INTC230120C00042500 | 2022-05-26 3:14PM EDT | 2023-01-20 | 5.20 | 5.45 | 5.60 | 0.00 | - | 52 | 5,312 | 33.45% |
| INTC230616C00042500 | 2022-05-26 3:02PM EDT | 2023-06-16 | 6.35 | 6.55 | 6.85 | 0.00 | - | 6 | 371 | 33.48% |
| INTC240119C00042500 | 2022-05-27 10:08AM EDT | 2024-01-19 | 7.90 | 7.80 | 8.25 | +0.08 | +1.02% | 4 | 4,905 | 33.24% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00042500 | 2022-05-27 11:15AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 90 | 1,514 | 40.63% |
| INTC220603P00042500 | 2022-05-27 11:11AM EDT | 2022-06-03 | 0.21 | 0.20 | 0.21 | -0.17 | -44.74% | 172 | 429 | 31.15% |
| INTC220617P00042500 | 2022-05-27 11:26AM EDT | 2022-06-17 | 0.69 | 0.69 | 0.71 | -0.25 | -26.60% | 173 | 39,095 | 33.40% |
| INTC220715P00042500 | 2022-05-27 11:27AM EDT | 2022-07-15 | 1.29 | 1.28 | 1.29 | -0.28 | -17.83% | 695 | 46,457 | 32.03% |
| INTC220916P00042500 | 2022-05-27 9:48AM EDT | 2022-09-16 | 2.70 | 2.59 | 2.61 | -0.19 | -6.57% | 6 | 17,927 | 35.55% |
| INTC221021P00042500 | 2022-05-27 11:18AM EDT | 2022-10-21 | 2.93 | 2.91 | 2.95 | -0.32 | -9.85% | 30 | 4,236 | 34.23% |
| INTC221118P00042500 | 2022-05-27 10:39AM EDT | 2022-11-18 | 3.45 | 3.35 | 3.45 | -0.30 | -8.00% | 14 | 6,447 | 35.65% |
| INTC230120P00042500 | 2022-05-27 11:13AM EDT | 2023-01-20 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 187 | 33,888 | 34.60% |
| INTC230616P00042500 | 2022-05-27 10:25AM EDT | 2023-06-16 | 5.10 | 5.05 | 5.40 | -0.30 | -5.56% | 152 | 5,720 | 35.27% |
| INTC240119P00042500 | 2022-05-27 9:36AM EDT | 2024-01-19 | 6.55 | 6.15 | 6.75 | -0.06 | -0.91% | 1 | 11,066 | 34.45% |
