La bourse ferme dans 50 min
CAC 40
7 038,46 -26,93 (-0,38 %) Euro Stoxx 50
4 246,03 -30,17 (-0,71 %) Dow Jones
35 689,83 -29,60 (-0,08 %) EUR/USD
1,1326 +0,0054 (+0,48 %) Gold future
1 782,30 -2,40 (-0,13 %) BTC-EUR
44 918,12 -1 102,00 (-2,39 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EST. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210C00045000 | 2021-12-08 9:51AM EST | 2021-12-10 | 7.50 | 7.15 | 7.30 | -0.05 | -0.66% | 4 | 82 | 132.42% |
| INTC211217C00045000 | 2021-12-08 9:42AM EST | 2021-12-17 | 7.83 | 7.20 | 7.30 | +0.26 | +3.43% | 1 | 1,297 | 74.12% |
| INTC211223C00045000 | 2021-12-06 3:00PM EST | 2021-12-23 | 6.26 | 7.20 | 7.35 | 0.00 | - | 2 | 28 | 59.77% |
| INTC211231C00045000 | 2021-12-08 9:35AM EST | 2021-12-31 | 7.66 | 7.30 | 7.45 | -0.44 | -5.43% | 10 | 204 | 52.54% |
| INTC220107C00045000 | 2021-12-07 12:07PM EST | 2022-01-07 | 8.52 | 7.40 | 7.50 | 0.00 | - | 10 | 2 | 49.95% |
| INTC220121C00045000 | 2021-12-08 9:45AM EST | 2022-01-21 | 8.10 | 7.55 | 7.70 | +0.20 | +2.53% | 21 | 32,239 | 46.00% |
| INTC220218C00045000 | 2021-12-07 2:04PM EST | 2022-02-18 | 8.61 | 8.00 | 8.10 | 0.00 | - | 41 | 5,581 | 42.60% |
| INTC220318C00045000 | 2021-12-08 9:54AM EST | 2022-03-18 | 8.40 | 8.20 | 8.30 | -0.55 | -6.15% | 37 | 4,069 | 38.77% |
| INTC220414C00045000 | 2021-12-08 10:19AM EST | 2022-04-14 | 8.40 | 8.40 | 8.50 | -0.30 | -3.45% | 8 | 878 | 36.67% |
| INTC220617C00045000 | 2021-12-07 2:18PM EST | 2022-06-17 | 9.20 | 8.95 | 9.20 | 0.00 | - | 99 | 789 | 35.96% |
| INTC220715C00045000 | 2021-12-07 3:13PM EST | 2022-07-15 | 9.51 | 9.20 | 9.40 | 0.00 | - | 2 | 33 | 35.16% |
| INTC230120C00045000 | 2021-12-07 3:58PM EST | 2023-01-20 | 11.20 | 10.50 | 10.75 | 0.00 | - | 390 | 6,265 | 33.22% |
| INTC240119C00045000 | 2021-12-08 10:14AM EST | 2024-01-19 | 12.65 | 12.35 | 13.00 | -0.25 | -1.94% | 9 | 2,329 | 32.86% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210P00045000 | 2021-12-08 10:12AM EST | 2021-12-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 508 | 62.50% |
| INTC211217P00045000 | 2021-12-08 10:18AM EST | 2021-12-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 21,151 | 45.31% |
| INTC211223P00045000 | 2021-12-07 2:03PM EST | 2021-12-23 | 0.06 | 0.07 | 0.08 | 0.00 | - | 80 | 652 | 40.63% |
| INTC211231P00045000 | 2021-12-08 10:24AM EST | 2021-12-31 | 0.12 | 0.11 | 0.12 | 0.00 | - | 15 | 1,226 | 36.13% |
| INTC220107P00045000 | 2021-12-08 10:13AM EST | 2022-01-07 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 28 | 165 | 36.33% |
| INTC220114P00045000 | 2021-12-08 10:19AM EST | 2022-01-14 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 13 | 10 | 35.06% |
| INTC220121P00045000 | 2021-12-08 10:25AM EST | 2022-01-21 | 0.31 | 0.31 | 0.32 | -0.01 | -3.12% | 66 | 66,741 | 33.79% |
| INTC220218P00045000 | 2021-12-07 3:26PM EST | 2022-02-18 | 0.87 | 0.87 | 0.88 | 0.00 | - | 146 | 7,966 | 37.33% |
| INTC220318P00045000 | 2021-12-08 10:05AM EST | 2022-03-18 | 1.12 | 1.10 | 1.16 | 0.00 | - | 31 | 13,684 | 35.57% |
| INTC220414P00045000 | 2021-12-08 10:18AM EST | 2022-04-14 | 1.34 | 1.32 | 1.37 | +0.10 | +8.06% | 16 | 6,093 | 34.03% |
| INTC220617P00045000 | 2021-12-08 9:38AM EST | 2022-06-17 | 2.01 | 1.99 | 2.12 | -0.01 | -0.50% | 5 | 38,962 | 34.39% |
| INTC220715P00045000 | 2021-12-07 3:31PM EST | 2022-07-15 | 2.26 | 2.26 | 2.35 | 0.00 | - | 10 | 878 | 33.94% |
| INTC230120P00045000 | 2021-12-07 3:22PM EST | 2023-01-20 | 3.86 | 3.75 | 3.90 | 0.00 | - | 5,076 | 31,024 | 33.46% |
| INTC240119P00045000 | 2021-12-07 3:54PM EST | 2024-01-19 | 5.92 | 5.05 | 6.30 | +0.07 | +1.20% | 1 | 8,003 | 33.63% |
