La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 235,36 +149,56 (+0,39 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 348,70 +6,20 (+0,26 %) Bitcoin EUR
59 419,34 -577,11 (-0,96 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EDT. Marché ouvert.
Prix d’exercice:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 2,134 | 287.50% |
| INTC240503C00049000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 251 | 103.13% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 369 | 75.00% |
| INTC240517C00049000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 3,716 | 62.50% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 25 | 72.27% |
| INTC240621C00049000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 160 | 2,474 | 47.27% |
| INTC240719C00049000 | 2024-04-26 10:15AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 23 | 2,650 | 41.41% |
| INTC240816C00049000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 17 | 3,979 | 40.82% |
| INTC241018C00049000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 0.20 | 0.21 | 0.23 | -0.40 | -66.67% | 6 | 439 | 37.60% |
| INTC241115C00049000 | 2024-04-26 11:31AM EDT | 2024-11-15 | 0.35 | 0.32 | 0.34 | -0.42 | -54.55% | 2 | 27 | 38.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 2024-04-26 | 14.59 | 17.10 | 17.15 | 0.00 | - | 14 | 0 | 503.91% |
| INTC240503P00049000 | 2024-04-26 11:32AM EDT | 2024-05-03 | 17.40 | 17.20 | 17.25 | +7.53 | +76.29% | 2 | 0 | 192.19% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 2024-05-10 | 9.90 | 17.20 | 17.30 | 0.00 | - | 10 | 2 | 142.77% |
| INTC240517P00049000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 14.60 | 17.25 | 17.30 | 0.00 | - | 2 | 87 | 119.73% |
| INTC240621P00049000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 14.65 | 17.30 | 17.50 | 0.00 | - | 10 | 604 | 79.69% |
| INTC240719P00049000 | 2024-04-11 3:55PM EDT | 2024-07-19 | 11.45 | 17.05 | 17.70 | 0.00 | - | 3 | 615 | 64.45% |
| INTC240816P00049000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 14.34 | 16.95 | 17.25 | 0.00 | - | 1 | 585 | 52.05% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 0.00% |
