La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 341,06 -775,29 (-1,29 %)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00043000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 45 | 1,155 | 81.25% |
| INTC240510C00043000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 81 | 423 | 56.25% |
| INTC240517C00043000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 1,307 | 6,601 | 50.00% |
| INTC240524C00043000 | 2024-04-26 3:30PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.15 | -88.24% | 77 | 140 | 52.73% |
| INTC240531C00043000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 273 | 455 | 45.31% |
| INTC240621C00043000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.29 | -87.88% | 1,499 | 6,587 | 38.67% |
| INTC240719C00043000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.40 | -80.00% | 1,786 | 4,353 | 35.55% |
| INTC240816C00043000 | 2024-04-26 2:29PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.28 | -0.63 | -71.59% | 99 | 1,767 | 38.28% |
| INTC241018C00043000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.56 | -0.82 | -59.85% | 199 | 530 | 36.91% |
| INTC241115C00043000 | 2024-04-26 10:06AM EDT | 2024-11-15 | 0.70 | 0.76 | 0.79 | -1.05 | -60.00% | 1 | 27 | 38.16% |
| INTC241220C00043000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 0.97 | 0.95 | 0.98 | -1.05 | -51.98% | 247 | 1,892 | 37.94% |
| INTC260618C00043000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 4.19 | 3.40 | 4.35 | -1.34 | -24.23% | 2 | 182 | 41.21% |
| INTC261218C00043000 | 2024-04-26 3:56PM EDT | 2026-12-18 | 5.19 | 5.15 | 5.30 | -1.80 | -25.75% | 268 | 3,038 | 41.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 11.15 | 10.90 | 11.30 | +2.61 | +30.56% | 292 | 37 | 138.28% |
| INTC240510P00043000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 11.15 | 10.85 | 11.60 | +2.50 | +28.90% | 12 | 221 | 87.89% |
| INTC240517P00043000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 11.26 | 10.80 | 11.60 | +3.41 | +43.44% | 106 | 12,208 | 68.36% |
| INTC240524P00043000 | 2024-04-26 12:17PM EDT | 2024-05-24 | 11.16 | 10.80 | 11.40 | +2.46 | +28.28% | 1 | 59 | 76.56% |
| INTC240531P00043000 | 2024-04-26 3:29PM EDT | 2024-05-31 | 11.16 | 10.85 | 11.45 | +3.12 | +38.81% | 1 | 6 | 71.39% |
| INTC240621P00043000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 11.24 | 11.05 | 11.30 | +3.24 | +40.50% | 96 | 3,814 | 49.02% |
| INTC240719P00043000 | 2024-04-26 10:55AM EDT | 2024-07-19 | 11.23 | 10.85 | 11.55 | +2.93 | +35.30% | 14 | 3,755 | 49.41% |
| INTC240816P00043000 | 2024-04-26 2:47PM EDT | 2024-08-16 | 11.37 | 10.75 | 11.70 | +2.43 | +27.18% | 34 | 1,970 | 46.63% |
| INTC241018P00043000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 11.95 | 11.15 | 11.90 | +3.10 | +35.03% | 6 | 214 | 40.97% |
| INTC241115P00043000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 9.62 | 11.25 | 11.40 | 0.00 | - | 1 | 3 | 28.52% |
| INTC241220P00043000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 11.44 | 10.95 | 12.05 | +2.07 | +22.09% | 18 | 3,066 | 37.28% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 12.25 | 13.10 | +2.24 | +20.65% | 1 | 22 | 27.69% |
| INTC261218P00043000 | 2024-04-26 12:16PM EDT | 2026-12-18 | 12.88 | 12.90 | 13.25 | +1.47 | +12.88% | 121 | 2,242 | 25.77% |
