Marchés français ouverture 2 h 5 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 014,88 +386,40 (+1,03 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 941,28 -40,53 (-0,07 %)
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:44.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 50.00% |
| INTC240503C00044000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| INTC240510C00044000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| INTC240517C00044000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| INTC240524C00044000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| INTC240531C00044000 | 2024-04-25 3:36PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| INTC240621C00044000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| INTC240719C00044000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| INTC240816C00044000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTC241018C00044000 | 2024-04-25 3:16PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| INTC241115C00044000 | 2024-04-25 12:11PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00044000 | 2024-04-25 1:22PM EDT | 2024-05-03 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00044000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 9.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00044000 | 2024-04-25 2:44PM EDT | 2024-05-17 | 9.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| INTC240524P00044000 | 2024-04-25 2:39PM EDT | 2024-05-24 | 9.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00044000 | 2024-04-25 2:43PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC240719P00044000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00044000 | 2024-04-25 2:44PM EDT | 2024-08-16 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00044000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00044000 | 2024-04-25 12:28PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
