La bourse ferme dans 1 h 34 min
CAC 40
7 959,97 -131,89 (-1,63 %) Euro Stoxx 50
4 904,92 -84,96 (-1,70 %) Dow Jones
37 796,09 -664,83 (-1,73 %) EUR/USD
1,0697 -0,0003 (-0,03 %) Gold future
2 334,50 -3,90 (-0,17 %) Bitcoin EUR
59 127,23 -2 696,82 (-4,36 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Prix d’exercice:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00047000 | 2024-04-24 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,572 | 150.00% |
| INTC240503C00047000 | 2024-04-24 9:54AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 43 | 292 | 86.72% |
| INTC240510C00047000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 167 | 67.19% |
| INTC240517C00047000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 43 | 24,540 | 59.38% |
| INTC240524C00047000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 34 | 54.30% |
| INTC240531C00047000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.43 | 0.00 | - | 12 | 255 | 64.06% |
| INTC240621C00047000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.18 | 0.00 | - | 15 | 12,661 | 47.85% |
| INTC240719C00047000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 10 | 1,762 | 40.14% |
| INTC240816C00047000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.40 | 0.40 | 0.41 | -0.02 | -4.76% | 4 | 1,318 | 41.41% |
| INTC240920C00047000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.56 | 0.00 | - | 183 | 3,464 | 39.45% |
| INTC241018C00047000 | 2024-04-24 2:28PM EDT | 2024-10-18 | 0.70 | 0.72 | 0.74 | 0.00 | - | 4 | 2,840 | 39.36% |
| INTC241115C00047000 | 2024-04-24 10:44AM EDT | 2024-11-15 | 1.02 | 0.95 | 0.99 | 0.00 | - | 1 | 24 | 40.23% |
| INTC241220C00047000 | 2024-04-24 12:47PM EDT | 2024-12-20 | 1.12 | 1.16 | 2.05 | 0.00 | - | 2 | 1,324 | 49.26% |
| INTC250117C00047000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 1.36 | 1.30 | 1.33 | +0.06 | +4.62% | 10 | 12,200 | 39.11% |
| INTC250321C00047000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 1.79 | 1.70 | 1.99 | 0.00 | - | 3 | 202 | 41.41% |
| INTC250620C00047000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 2.47 | 2.30 | 2.43 | 0.00 | - | 10 | 283 | 40.08% |
| INTC250919C00047000 | 2024-04-22 12:01PM EDT | 2025-09-19 | 2.87 | 2.90 | 3.05 | 0.00 | - | 167 | 643 | 40.52% |
| INTC251219C00047000 | 2024-04-24 3:43PM EDT | 2025-12-19 | 3.50 | 3.45 | 3.65 | 0.00 | - | 2 | 1,632 | 40.92% |
| INTC260116C00047000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 3.55 | 3.60 | 4.15 | 0.00 | - | 8 | 7,806 | 42.87% |
| INTC260618C00047000 | 2024-04-19 3:22PM EDT | 2026-06-18 | 4.50 | 2.11 | 5.65 | 0.00 | - | 1 | 239 | 45.98% |
| INTC261218C00047000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 5.77 | 5.15 | 7.10 | 0.00 | - | 1 | 383 | 47.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 2024-04-26 | 9.77 | 11.90 | 12.25 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 10.35 | 12.10 | 12.90 | 0.00 | - | 2 | 0 | 120.70% |
| INTC240510P00047000 | 2024-04-08 12:41PM EDT | 2024-05-10 | 9.04 | 10.35 | 14.30 | 0.00 | - | 1 | 98 | 187.74% |
| INTC240517P00047000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 12.51 | 10.30 | 14.35 | -0.19 | -1.50% | 2 | 939 | 158.30% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 11.85 | 12.95 | 0.00 | - | 20 | 94 | 56.25% |
| INTC240621P00047000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 12.55 | 12.20 | 13.35 | -0.22 | -1.72% | 4 | 6,992 | 59.47% |
| INTC240719P00047000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 12.55 | 12.25 | 12.85 | 0.00 | - | 37 | 961 | 50.98% |
| INTC240816P00047000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 12.82 | 11.60 | 13.45 | 0.00 | - | 1 | 1,799 | 56.45% |
| INTC240920P00047000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 13.00 | 11.95 | 14.10 | 0.00 | - | 20 | 4,449 | 58.84% |
| INTC241018P00047000 | 2024-04-04 9:56AM EDT | 2024-10-18 | 8.05 | 12.45 | 12.60 | 0.00 | - | 1 | 357 | 30.13% |
| INTC241115P00047000 | 2024-04-15 9:57AM EDT | 2024-11-15 | 11.25 | 11.50 | 12.85 | 0.00 | - | 1 | 2 | 33.06% |
| INTC241220P00047000 | 2024-04-23 9:55AM EDT | 2024-12-20 | 12.85 | 12.65 | 13.00 | 0.00 | - | 1 | 526 | 32.89% |
| INTC250117P00047000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 13.07 | 12.75 | 13.50 | 0.00 | - | 45 | 18,253 | 37.40% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 12.70 | 13.50 | 0.00 | - | 1 | 240 | 33.67% |
| INTC250620P00047000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 13.00 | 12.15 | 14.15 | 0.00 | - | 3 | 14 | 35.39% |
| INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 12.15 | 13.55 | 0.00 | - | 18 | 256 | 27.47% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 13.31 | 13.45 | 14.45 | 0.00 | - | 1 | 463 | 31.58% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 13.90 | 13.65 | 15.25 | 0.00 | - | 1 | 3,383 | 35.80% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-10 2:27PM EDT | 2026-12-18 | 13.18 | 14.15 | 16.60 | 0.00 | - | 2 | 52 | 35.27% |
