La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 552,79 +336,98 (+0,96 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:43.00
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00043000 | 2023-12-01 3:57PM EST | 2023-12-08 | 1.12 | 1.07 | 1.15 | -0.76 | -40.43% | 1,261 | 1,654 | 30.08% |
| INTC231215C00043000 | 2023-12-01 3:47PM EST | 2023-12-15 | 1.47 | 1.52 | 1.55 | -0.79 | -34.96% | 1,397 | 13,510 | 33.69% |
| INTC231222C00043000 | 2023-12-01 3:59PM EST | 2023-12-22 | 1.69 | 1.66 | 1.81 | -0.62 | -26.84% | 191 | 809 | 33.99% |
| INTC231229C00043000 | 2023-12-01 2:36PM EST | 2023-12-29 | 1.84 | 1.81 | 1.95 | -0.55 | -23.01% | 114 | 382 | 32.37% |
| INTC240105C00043000 | 2023-12-01 11:09AM EST | 2024-01-05 | 2.10 | 1.96 | 2.15 | -0.59 | -21.93% | 73 | 84 | 32.76% |
| INTC240216C00043000 | 2023-12-01 1:38PM EST | 2024-02-16 | 3.42 | 3.30 | 3.35 | -0.43 | -11.17% | 45 | 932 | 37.35% |
| INTC240315C00043000 | 2023-12-01 2:09PM EST | 2024-03-15 | 3.81 | 3.70 | 3.95 | -0.69 | -15.33% | 8 | 4,734 | 38.50% |
| INTC240419C00043000 | 2023-12-01 1:06PM EST | 2024-04-19 | 4.45 | 4.05 | 4.65 | -0.58 | -11.53% | 6 | 2,698 | 39.94% |
| INTC240621C00043000 | 2023-12-01 3:29PM EST | 2024-06-21 | 5.30 | 5.25 | 5.55 | -0.65 | -10.92% | 31 | 1,588 | 40.22% |
| INTC240719C00043000 | 2023-12-01 9:55AM EST | 2024-07-19 | 5.48 | 5.55 | 6.00 | -1.19 | -17.84% | 1 | 60 | 41.02% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00043000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.36 | 0.34 | 0.36 | +0.18 | +100.00% | 3,539 | 3,200 | 27.78% |
| INTC231215P00043000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.71 | 0.70 | 0.72 | +0.27 | +61.36% | 2,392 | 6,365 | 30.96% |
| INTC231222P00043000 | 2023-12-01 3:52PM EST | 2023-12-22 | 0.85 | 0.83 | 0.86 | +0.25 | +41.67% | 530 | 936 | 28.76% |
| INTC231229P00043000 | 2023-12-01 3:58PM EST | 2023-12-29 | 0.96 | 0.92 | 0.97 | +0.30 | +45.45% | 441 | 773 | 27.30% |
| INTC240105P00043000 | 2023-12-01 1:05PM EST | 2024-01-05 | 1.13 | 1.06 | 1.14 | +0.28 | +32.94% | 40 | 34 | 27.64% |
| INTC240216P00043000 | 2023-12-01 3:48PM EST | 2024-02-16 | 2.28 | 2.22 | 2.25 | +0.37 | +19.37% | 201 | 1,546 | 32.79% |
| INTC240315P00043000 | 2023-12-01 2:59PM EST | 2024-03-15 | 2.59 | 2.54 | 2.58 | +0.29 | +12.61% | 132 | 1,078 | 31.67% |
| INTC240419P00043000 | 2023-12-01 11:46AM EST | 2024-04-19 | 2.92 | 2.90 | 2.94 | +0.29 | +11.03% | 1,511 | 2,080 | 30.82% |
| INTC240621P00043000 | 2023-12-01 11:58AM EST | 2024-06-21 | 3.65 | 3.45 | 3.85 | +0.05 | +1.39% | 16 | 395 | 32.72% |
| INTC240719P00043000 | 2023-12-01 11:02AM EST | 2024-07-19 | 4.00 | 3.75 | 4.10 | +0.60 | +17.65% | 11 | 7 | 32.51% |
