La bourse ferme dans 7 h 17 min
CAC 40
6 321,14 +35,90 (+0,57 %) Euro Stoxx 50
3 686,39 +29,36 (+0,80 %) Dow Jones
31 261,90 +8,80 (+0,03 %) EUR/USD
1,0612 +0,0050 (+0,48 %) Gold future
1 855,50 +13,40 (+0,73 %) BTC-EUR
28 736,93 +811,06 (+2,90 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00045000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 12.50% |
| INTC220603C00045000 | 2022-05-20 3:54PM EDT | 2022-06-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| INTC220610C00045000 | 2022-05-20 3:52PM EDT | 2022-06-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| INTC220617C00045000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11,887 | 0 | 6.25% |
| INTC220624C00045000 | 2022-05-20 3:54PM EDT | 2022-06-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| INTC220701C00045000 | 2022-05-20 3:55PM EDT | 2022-07-01 | 0.62 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| INTC220715C00045000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14,230 | 0 | 6.25% |
| INTC220916C00045000 | 2022-05-20 3:58PM EDT | 2022-09-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3,923 | 0 | 3.13% |
| INTC221021C00045000 | 2022-05-20 3:58PM EDT | 2022-10-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| INTC221118C00045000 | 2022-05-20 3:54PM EDT | 2022-11-18 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 3.13% |
| INTC230120C00045000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 3.13% |
| INTC230616C00045000 | 2022-05-20 3:18PM EDT | 2023-06-16 | 4.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| INTC240119C00045000 | 2022-05-20 3:35PM EDT | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00045000 | 2022-05-20 3:54PM EDT | 2022-05-27 | 3.60 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| INTC220603P00045000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| INTC220610P00045000 | 2022-05-20 3:28PM EDT | 2022-06-10 | 4.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| INTC220617P00045000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| INTC220624P00045000 | 2022-05-20 11:21AM EDT | 2022-06-24 | 4.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC220701P00045000 | 2022-05-20 3:50PM EDT | 2022-07-01 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC220715P00045000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9,363 | 0 | 0.00% |
| INTC220916P00045000 | 2022-05-20 3:54PM EDT | 2022-09-16 | 5.44 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| INTC221021P00045000 | 2022-05-20 12:53PM EDT | 2022-10-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC221118P00045000 | 2022-05-20 2:03PM EDT | 2022-11-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC230120P00045000 | 2022-05-20 3:54PM EDT | 2023-01-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| INTC230616P00045000 | 2022-05-20 1:14PM EDT | 2023-06-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240119P00045000 | 2022-05-20 3:07PM EDT | 2024-01-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
