La bourse ferme dans 16 min
CAC 40
7 022,54 -42,85 (-0,61 %) Euro Stoxx 50
4 238,09 -38,11 (-0,89 %) Dow Jones
35 666,09 -53,34 (-0,15 %) EUR/USD
1,1339 +0,0066 (+0,59 %) Gold future
1 782,70 -2,00 (-0,11 %) BTC-EUR
44 779,67 -1 301,27 (-2,82 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EST. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210C00050000 | 2021-12-08 10:48AM EST | 2021-12-10 | 1.90 | 1.72 | 1.75 | -0.70 | -26.92% | 427 | 4,801 | 37.89% |
| INTC211217C00050000 | 2021-12-08 10:57AM EST | 2021-12-17 | 2.02 | 1.99 | 2.02 | -0.78 | -27.86% | 518 | 48,335 | 31.30% |
| INTC211223C00050000 | 2021-12-08 10:55AM EST | 2021-12-23 | 2.18 | 2.19 | 2.19 | -0.76 | -25.85% | 83 | 1,387 | 29.40% |
| INTC211231C00050000 | 2021-12-08 10:50AM EST | 2021-12-31 | 2.54 | 2.40 | 2.45 | -0.57 | -18.33% | 77 | 1,373 | 29.57% |
| INTC220107C00050000 | 2021-12-08 10:54AM EST | 2022-01-07 | 2.65 | 2.61 | 2.65 | -0.56 | -17.45% | 7 | 243 | 29.66% |
| INTC220114C00050000 | 2021-12-08 10:59AM EST | 2022-01-14 | 2.82 | 2.78 | 2.83 | -0.73 | -20.56% | 16 | 169 | 29.71% |
| INTC220121C00050000 | 2021-12-08 10:57AM EST | 2022-01-21 | 2.96 | 2.95 | 2.97 | -0.74 | -20.00% | 452 | 46,347 | 29.37% |
| INTC220218C00050000 | 2021-12-08 10:50AM EST | 2022-02-18 | 4.00 | 3.85 | 3.95 | -0.45 | -10.11% | 194 | 12,484 | 34.23% |
| INTC220318C00050000 | 2021-12-08 10:57AM EST | 2022-03-18 | 4.27 | 4.25 | 4.35 | -0.67 | -13.56% | 49 | 11,418 | 32.94% |
| INTC220414C00050000 | 2021-12-08 10:37AM EST | 2022-04-14 | 4.75 | 4.55 | 4.65 | -0.55 | -10.38% | 49 | 6,508 | 31.80% |
| INTC220617C00050000 | 2021-12-08 10:38AM EST | 2022-06-17 | 5.50 | 5.40 | 5.55 | -0.54 | -8.94% | 20 | 5,043 | 32.19% |
| INTC220715C00050000 | 2021-12-08 10:28AM EST | 2022-07-15 | 6.15 | 5.70 | 5.85 | -0.03 | -0.49% | 8 | 376 | 32.01% |
| INTC230120C00050000 | 2021-12-08 10:55AM EST | 2023-01-20 | 7.40 | 7.35 | 7.60 | -0.60 | -7.50% | 108 | 29,680 | 31.76% |
| INTC240119C00050000 | 2021-12-08 10:55AM EST | 2024-01-19 | 9.89 | 9.50 | 10.10 | -0.32 | -3.13% | 31 | 12,021 | 31.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210P00050000 | 2021-12-08 10:56AM EST | 2021-12-10 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 2,138 | 3,675 | 32.23% |
| INTC211217P00050000 | 2021-12-08 10:57AM EST | 2021-12-17 | 0.36 | 0.36 | 0.37 | +0.10 | +38.46% | 850 | 45,556 | 28.61% |
| INTC211223P00050000 | 2021-12-08 10:51AM EST | 2021-12-23 | 0.51 | 0.54 | 0.55 | +0.12 | +30.77% | 48 | 936 | 27.64% |
| INTC211231P00050000 | 2021-12-08 10:48AM EST | 2021-12-31 | 0.72 | 0.75 | 0.76 | +0.13 | +22.03% | 48 | 502 | 27.15% |
| INTC220107P00050000 | 2021-12-08 10:56AM EST | 2022-01-07 | 0.95 | 0.94 | 0.96 | +0.10 | +11.76% | 17 | 160 | 27.59% |
| INTC220114P00050000 | 2021-12-08 10:54AM EST | 2022-01-14 | 1.12 | 1.12 | 1.14 | +0.19 | +20.43% | 25 | 77 | 27.86% |
| INTC220121P00050000 | 2021-12-08 10:55AM EST | 2022-01-21 | 1.26 | 1.26 | 1.28 | +0.20 | +18.87% | 342 | 60,467 | 27.69% |
| INTC220218P00050000 | 2021-12-08 10:47AM EST | 2022-02-18 | 2.34 | 2.38 | 2.40 | +0.22 | +10.38% | 52 | 3,257 | 34.52% |
| INTC220318P00050000 | 2021-12-08 10:29AM EST | 2022-03-18 | 2.63 | 2.74 | 2.79 | +0.08 | +3.14% | 26 | 16,513 | 33.09% |
| INTC220414P00050000 | 2021-12-08 9:30AM EST | 2022-04-14 | 2.78 | 3.00 | 3.10 | -0.07 | -2.46% | 12 | 6,016 | 32.03% |
| INTC220617P00050000 | 2021-12-08 10:52AM EST | 2022-06-17 | 4.00 | 4.00 | 4.10 | +0.20 | +5.26% | 311 | 40,693 | 33.07% |
| INTC220715P00050000 | 2021-12-08 10:28AM EST | 2022-07-15 | 4.20 | 4.30 | 4.40 | +0.13 | +3.19% | 1 | 356 | 32.84% |
| INTC230120P00050000 | 2021-12-08 10:34AM EST | 2023-01-20 | 6.07 | 6.05 | 6.25 | +0.07 | +1.17% | 70 | 37,263 | 32.86% |
| INTC240119P00050000 | 2021-12-07 2:46PM EST | 2024-01-19 | 8.30 | 7.65 | 8.85 | 0.00 | - | 169 | 2,928 | 32.95% |
