La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 544,45 -1 836,79 (-3,15 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:46.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00046000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 126 | 300.00% |
| INTC240517C00046000 | 2024-05-10 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,940 | 106.25% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 59 | 82.81% |
| INTC240531C00046000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 34 | 81.25% |
| INTC240621C00046000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 10,320 | 55.86% |
| INTC240719C00046000 | 2024-05-08 11:47AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 1,977 | 46.88% |
| INTC240816C00046000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4 | 1,208 | 43.56% |
| INTC241018C00046000 | 2024-05-07 9:33AM EDT | 2024-10-18 | 0.27 | 0.17 | 0.19 | 0.00 | - | 1 | 2,065 | 38.97% |
| INTC241115C00046000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 0.31 | 0.26 | 0.31 | -0.01 | -3.12% | 9 | 125 | 39.94% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 2024-05-10 | 15.70 | 16.05 | 16.50 | 0.00 | - | 1 | 0 | 457.81% |
| INTC240517P00046000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 16.05 | 16.05 | 16.50 | +0.20 | +1.26% | 220 | 117 | 162.11% |
| INTC240524P00046000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 16.09 | 15.75 | 16.50 | 0.00 | - | 1 | 1 | 146.09% |
| INTC240621P00046000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 16.00 | 16.05 | 16.50 | +0.35 | +2.24% | 890 | 267 | 69.92% |
| INTC240719P00046000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 15.95 | 16.05 | 16.50 | +0.10 | +0.63% | 560 | 247 | 54.49% |
| INTC240816P00046000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 15.90 | 16.05 | 16.70 | +0.10 | +0.63% | 10 | 114 | 51.66% |
| INTC241018P00046000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 15.20 | 15.60 | 16.65 | 0.00 | - | 7 | 7 | 48.63% |
| INTC241115P00046000 | 2024-05-08 12:50PM EDT | 2024-11-15 | 16.20 | 15.10 | 16.90 | 0.00 | - | 61 | 24 | 50.17% |
