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
38 256,77 +170,97 (+0,45 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,40 +6,90 (+0,29 %) Bitcoin EUR
59 738,19 -674,64 (-1,12 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00050000 | 2024-04-26 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,284 | 312.50% |
| INTC240503C00050000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 757 | 109.38% |
| INTC240510C00050000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 87 | 543 | 78.13% |
| INTC240517C00050000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 111 | 26,789 | 65.63% |
| INTC240524C00050000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 410 | 64.06% |
| INTC240621C00050000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 708 | 30,706 | 50.00% |
| INTC240719C00050000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,061 | 9,691 | 43.95% |
| INTC240816C00050000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 367 | 3,079 | 41.60% |
| INTC240920C00050000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | -0.25 | -64.10% | 2,109 | 8,978 | 39.26% |
| INTC241018C00050000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 0.18 | 0.18 | 0.20 | -0.33 | -64.71% | 116 | 3,488 | 38.53% |
| INTC241115C00050000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 0.27 | 0.28 | 0.31 | -0.44 | -61.97% | 334 | 81 | 39.21% |
| INTC241220C00050000 | 2024-04-26 3:09PM EDT | 2024-12-20 | 0.39 | 0.39 | 0.41 | -0.50 | -56.18% | 1,475 | 4,620 | 38.57% |
| INTC250117C00050000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 0.51 | 0.50 | 0.52 | -0.51 | -50.00% | 3,371 | 51,813 | 38.72% |
| INTC250321C00050000 | 2024-04-26 3:18PM EDT | 2025-03-21 | 0.76 | 0.73 | 0.78 | -0.68 | -47.22% | 957 | 1,513 | 38.82% |
| INTC250620C00050000 | 2024-04-26 3:11PM EDT | 2025-06-20 | 1.10 | 1.01 | 1.37 | -0.88 | -44.44% | 214 | 985 | 40.94% |
| INTC250919C00050000 | 2024-04-26 2:52PM EDT | 2025-09-19 | 1.54 | 1.57 | 1.63 | -0.98 | -38.89% | 104 | 5,155 | 39.45% |
| INTC251219C00050000 | 2024-04-26 2:34PM EDT | 2025-12-19 | 2.04 | 2.05 | 2.10 | -0.93 | -31.31% | 515 | 3,719 | 39.97% |
| INTC260116C00050000 | 2024-04-26 3:31PM EDT | 2026-01-16 | 2.18 | 2.15 | 2.25 | -1.02 | -31.87% | 1,213 | 9,429 | 40.15% |
| INTC260618C00050000 | 2024-04-26 3:26PM EDT | 2026-06-18 | 2.98 | 2.90 | 3.05 | -1.17 | -28.19% | 68 | 742 | 40.94% |
| INTC261218C00050000 | 2024-04-26 2:52PM EDT | 2026-12-18 | 3.65 | 3.75 | 3.90 | -1.55 | -29.81% | 369 | 1,739 | 41.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00050000 | 2024-04-26 12:49PM EDT | 2024-04-26 | 18.35 | 18.00 | 18.10 | +3.10 | +20.33% | 2 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 18.30 | 18.05 | 18.10 | +3.01 | +19.69% | 31 | 4 | 0.00% |
| INTC240517P00050000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 18.25 | 18.15 | 18.20 | +3.02 | +19.83% | 1 | 576 | 74.22% |
| INTC240524P00050000 | 2024-04-24 12:30PM EDT | 2024-05-24 | 19.05 | 17.80 | 18.35 | +3.55 | +22.90% | 20 | 25 | 93.95% |
| INTC240621P00050000 | 2024-04-25 1:25PM EDT | 2024-06-21 | 18.75 | 18.05 | 18.20 | +3.63 | +24.01% | 25 | 3,459 | 51.95% |
| INTC240719P00050000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 14.98 | 18.10 | 18.20 | 0.00 | - | 65 | 1,291 | 42.58% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 2024-08-16 | 14.09 | 18.10 | 18.65 | 0.00 | - | 5 | 141 | 58.69% |
| INTC240920P00050000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 18.17 | 17.90 | 18.20 | +4.00 | +28.23% | 22 | 2,816 | 32.42% |
| INTC241018P00050000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 18.65 | 17.85 | 18.25 | +3.40 | +22.30% | 5 | 48 | 33.50% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 14.20 | 18.10 | 18.75 | 0.00 | - | - | 2 | 45.80% |
| INTC241220P00050000 | 2024-04-26 10:30AM EDT | 2024-12-20 | 18.80 | 17.85 | 18.20 | +4.40 | +30.56% | 15 | 286 | 25.59% |
| INTC250117P00050000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 18.50 | 18.05 | 18.20 | +3.35 | +22.11% | 49 | 11,014 | 24.22% |
| INTC250321P00050000 | 2024-04-11 10:43AM EDT | 2025-03-21 | 13.50 | 17.75 | 18.25 | 0.00 | - | 13 | 206 | 24.61% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 15.40 | 18.10 | 18.55 | 0.00 | - | 20 | 24 | 28.83% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 2025-09-19 | 15.55 | 17.10 | 18.50 | 0.00 | - | 10 | 342 | 25.37% |
| INTC251219P00050000 | 2024-04-12 10:15AM EDT | 2025-12-19 | 15.06 | 17.75 | 20.25 | 0.00 | - | 20 | 195 | 39.95% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 2026-01-16 | 18.39 | 18.30 | 18.45 | +1.73 | +10.38% | 40 | 258 | 22.10% |
| INTC260618P00050000 | 2024-03-05 3:26PM EDT | 2026-06-18 | 11.50 | 12.40 | 15.45 | 0.00 | - | 10 | 465 | 0.00% |
| INTC261218P00050000 | 2024-04-22 9:46AM EDT | 2026-12-18 | 17.05 | 18.55 | 19.75 | 0.00 | - | 1 | 136 | 28.54% |
