La bourse ferme dans 5 h 38 min
CAC 40
8 035,73 +19,08 (+0,24 %) Euro Stoxx 50
4 970,51 +31,50 (+0,64 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
2 360,50 +18,00 (+0,77 %) Bitcoin EUR
59 984,20 +482,77 (+0,81 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00045000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,606 | 0 | 50.00% |
| INTC240503C00045000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| INTC240510C00045000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| INTC240517C00045000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 25.00% |
| INTC240524C00045000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| INTC240531C00045000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTC240621C00045000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 12.50% |
| INTC240719C00045000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 12.50% |
| INTC240816C00045000 | 2024-04-25 3:28PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| INTC240920C00045000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| INTC241018C00045000 | 2024-04-25 3:36PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| INTC241115C00045000 | 2024-04-25 1:13PM EDT | 2024-11-15 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC241220C00045000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| INTC250117C00045000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 6.25% |
| INTC250321C00045000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| INTC250620C00045000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC250919C00045000 | 2024-04-25 1:39PM EDT | 2025-09-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC251219C00045000 | 2024-04-25 2:25PM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTC260116C00045000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| INTC260618C00045000 | 2024-04-22 11:01AM EDT | 2026-06-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC261218C00045000 | 2024-04-25 2:18PM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240517P00045000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 10.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240524P00045000 | 2024-04-24 1:46PM EDT | 2024-05-24 | 10.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240621P00045000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240719P00045000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240816P00045000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240920P00045000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| INTC241018P00045000 | 2024-04-25 2:59PM EDT | 2024-10-18 | 10.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC241220P00045000 | 2024-04-19 11:47AM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250117P00045000 | 2024-04-25 12:12PM EDT | 2025-01-17 | 11.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250321P00045000 | 2024-04-22 3:04PM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC250620P00045000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC250919P00045000 | 2024-04-25 2:59PM EDT | 2025-09-19 | 11.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC251219P00045000 | 2024-04-15 11:42AM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00045000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 11.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC260618P00045000 | 2024-04-12 1:48PM EDT | 2026-06-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
