Marchés français ouverture 59 min
Dow Jones
36 247,87 +130,47 (+0,36 %) Nasdaq
14 403,97 +63,97 (+0,45 %) Nikkei 225
32 791,80 +483,94 (+1,50 %) EUR/USD
1,0770 +0,0006 (+0,05 %) HANG SENG
16 164,87 -169,50 (-1,04 %) Bitcoin EUR
39 123,91 -1 651,37 (-4,05 %)
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:45.00
Options d’achatpour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215C00045000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,398 | 0 | 12.50% |
| INTC231222C00045000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.37 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| INTC231229C00045000 | 2023-12-08 3:55PM EST | 2023-12-29 | 0.51 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| INTC240105C00045000 | 2023-12-08 3:52PM EST | 2024-01-05 | 0.67 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| INTC240112C00045000 | 2023-12-08 3:50PM EST | 2024-01-12 | 0.83 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| INTC240119C00045000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9,556 | 0 | 3.13% |
| INTC240126C00045000 | 2023-12-08 2:35PM EST | 2024-01-26 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| INTC240216C00045000 | 2023-12-08 3:55PM EST | 2024-02-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 3.13% |
| INTC240315C00045000 | 2023-12-08 3:59PM EST | 2024-03-15 | 2.23 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| INTC240419C00045000 | 2023-12-08 3:52PM EST | 2024-04-19 | 2.81 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| INTC240621C00045000 | 2023-12-08 3:49PM EST | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| INTC240719C00045000 | 2023-12-08 1:12PM EST | 2024-07-19 | 4.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| INTC240920C00045000 | 2023-12-08 3:49PM EST | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| INTC250117C00045000 | 2023-12-08 3:54PM EST | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| INTC251219C00045000 | 2023-12-08 3:52PM EST | 2025-12-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| INTC260116C00045000 | 2023-12-08 3:28PM EST | 2026-01-16 | 8.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Options de ventepour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215P00045000 | 2023-12-08 3:34PM EST | 2023-12-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| INTC231222P00045000 | 2023-12-08 11:16AM EST | 2023-12-22 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231229P00045000 | 2023-12-08 9:36AM EST | 2023-12-29 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240105P00045000 | 2023-12-08 10:19AM EST | 2024-01-05 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240112P00045000 | 2023-12-08 10:00AM EST | 2024-01-12 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240119P00045000 | 2023-12-08 2:54PM EST | 2024-01-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240126P00045000 | 2023-12-08 11:37AM EST | 2024-01-26 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| INTC240216P00045000 | 2023-12-08 2:35PM EST | 2024-02-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240315P00045000 | 2023-12-08 3:18PM EST | 2024-03-15 | 3.99 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| INTC240419P00045000 | 2023-12-08 3:40PM EST | 2024-04-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00045000 | 2023-12-08 3:22PM EST | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| INTC240719P00045000 | 2023-12-08 3:21PM EST | 2024-07-19 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00045000 | 2023-12-08 11:38AM EST | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250117P00045000 | 2023-12-08 3:42PM EST | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| INTC250919P00045000 | 2023-12-04 1:55PM EST | 2025-09-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC251219P00045000 | 2023-12-06 12:40PM EST | 2025-12-19 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00045000 | 2023-12-04 11:59AM EST | 2026-01-16 | 8.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
