La bourse est fermée
Dow Jones
33 568,96 -49,92 (-0,15 %) Nasdaq
13 113,02 +49,41 (+0,38 %) Nikkei 225
32 371,90 +56,85 (+0,18 %) EUR/USD
1,0514 -0,0061 (-0,58 %) HANG SENG
17 611,87 +144,97 (+0,83 %) Bitcoin EUR
24 987,16 +67,38 (+0,27 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Prix d’exercice:44.00
Options d’achatpour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929C00044000 | 2023-09-19 3:15PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 215 | 100.00% |
| INTC231006C00044000 | 2023-09-21 11:01AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 200 | 62.50% |
| INTC231013C00044000 | 2023-09-27 10:03AM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 481 | 50.00% |
| INTC231020C00044000 | 2023-09-27 9:38AM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 2,990 | 44.53% |
| INTC231027C00044000 | 2023-09-27 2:34PM EDT | 2023-10-27 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 336 | 46.29% |
| INTC231103C00044000 | 2023-09-27 10:07AM EDT | 2023-11-03 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 201 | 26 | 44.34% |
| INTC231117C00044000 | 2023-09-27 10:26AM EDT | 2023-11-17 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 2 | 1,725 | 41.02% |
| INTC231215C00044000 | 2023-09-27 1:23PM EDT | 2023-12-15 | 0.26 | 0.28 | 0.29 | +0.03 | +13.04% | 4 | 3,402 | 38.09% |
| INTC240119C00044000 | 2023-09-27 3:13PM EDT | 2024-01-19 | 0.50 | 0.49 | 0.50 | +0.11 | +28.21% | 105 | 5,212 | 36.96% |
| INTC240315C00044000 | 2023-09-27 3:05PM EDT | 2024-03-15 | 0.94 | 0.95 | 0.96 | +0.17 | +22.08% | 19 | 3,926 | 37.72% |
| INTC240419C00044000 | 2023-09-27 2:47PM EDT | 2024-04-19 | 1.14 | 1.17 | 1.19 | +0.11 | +10.68% | 23 | 343 | 37.31% |
Options de ventepour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230929P00044000 | 2023-09-20 10:00AM EDT | 2023-09-29 | 8.40 | 9.15 | 9.25 | 0.00 | - | 7 | 0 | 0.00% |
| INTC231006P00044000 | 2023-09-13 9:51AM EDT | 2023-10-06 | 5.35 | 9.15 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231013P00044000 | 2023-09-13 10:13AM EDT | 2023-10-13 | 5.55 | 9.25 | 9.35 | 0.00 | - | - | 0 | 0.00% |
| INTC231020P00044000 | 2023-09-13 3:05PM EDT | 2023-10-20 | 5.50 | 9.25 | 9.35 | 0.00 | - | 16 | 5 | 0.00% |
| INTC231027P00044000 | 2023-09-20 3:50PM EDT | 2023-10-27 | 9.25 | 9.25 | 9.45 | 0.00 | - | - | 0 | 47.85% |
| INTC231117P00044000 | 2023-09-20 1:23PM EDT | 2023-11-17 | 8.50 | 9.25 | 9.40 | 0.00 | - | 2 | 1 | 32.42% |
| INTC231215P00044000 | 2023-09-22 2:11PM EDT | 2023-12-15 | 9.76 | 9.30 | 9.45 | 0.00 | - | 10 | 14 | 29.79% |
| INTC240119P00044000 | 2023-09-19 1:04PM EDT | 2024-01-19 | 7.10 | 9.30 | 9.40 | 0.00 | - | 1 | 294 | 21.88% |
| INTC240315P00044000 | 2023-09-22 9:45AM EDT | 2024-03-15 | 10.09 | 9.65 | 9.75 | 0.00 | - | 10 | 319 | 28.37% |
| INTC240419P00044000 | 2023-09-15 2:14PM EDT | 2024-04-19 | 7.45 | 9.75 | 9.80 | 0.00 | - | 6 | 20 | 26.73% |
© 2023 Yahoo. Tous droits réservés.
