La bourse ferme dans 6 h 43 min
CAC 40
6 297,21 +11,97 (+0,19 %) Euro Stoxx 50
3 672,27 +15,24 (+0,42 %) Dow Jones
31 261,90 +8,80 (+0,03 %) EUR/USD
1,0625 +0,0063 (+0,59 %) Gold future
1 858,20 +16,10 (+0,87 %) BTC-EUR
28 548,44 +584,05 (+2,09 %)
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:50.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00050000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| INTC220603C00050000 | 2022-05-20 3:43PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| INTC220610C00050000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTC220617C00050000 | 2022-05-20 3:53PM EDT | 2022-06-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 12.50% |
| INTC220624C00050000 | 2022-05-20 2:51PM EDT | 2022-06-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| INTC220701C00050000 | 2022-05-20 2:21PM EDT | 2022-07-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC220715C00050000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 12.50% |
| INTC220916C00050000 | 2022-05-20 3:58PM EDT | 2022-09-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10,413 | 0 | 6.25% |
| INTC221021C00050000 | 2022-05-20 3:19PM EDT | 2022-10-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| INTC221118C00050000 | 2022-05-20 3:43PM EDT | 2022-11-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| INTC230120C00050000 | 2022-05-20 3:56PM EDT | 2023-01-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,239 | 0 | 6.25% |
| INTC230616C00050000 | 2022-05-20 3:54PM EDT | 2023-06-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 3.13% |
| INTC240119C00050000 | 2022-05-20 3:54PM EDT | 2024-01-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00050000 | 2022-05-20 2:46PM EDT | 2022-05-27 | 9.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC220603P00050000 | 2022-05-20 3:30PM EDT | 2022-06-03 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC220610P00050000 | 2022-05-20 3:30PM EDT | 2022-06-10 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220617P00050000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| INTC220624P00050000 | 2022-05-20 3:33PM EDT | 2022-06-24 | 8.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220701P00050000 | 2022-05-20 10:56AM EDT | 2022-07-01 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220715P00050000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 8.68 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| INTC220916P00050000 | 2022-05-20 3:28PM EDT | 2022-09-16 | 9.67 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| INTC221021P00050000 | 2022-05-20 11:37AM EDT | 2022-10-21 | 9.56 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC221118P00050000 | 2022-05-20 3:42PM EDT | 2022-11-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC230120P00050000 | 2022-05-20 3:37PM EDT | 2023-01-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| INTC230616P00050000 | 2022-05-20 1:31PM EDT | 2023-06-16 | 12.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| INTC240119P00050000 | 2022-05-20 3:48PM EDT | 2024-01-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
