La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 737,49 -123,12 (-0,44 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00052500 | 2022-05-20 2:55PM EDT | 2022-06-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 83 | 26,518 | 43.16% |
| INTC220715C00052500 | 2022-05-20 3:00PM EDT | 2022-07-15 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 8,474 | 33,645 | 33.40% |
| INTC220916C00052500 | 2022-05-20 3:45PM EDT | 2022-09-16 | 0.34 | 0.33 | 0.41 | -0.11 | -24.44% | 233 | 12,145 | 32.01% |
| INTC221021C00052500 | 2022-05-20 3:56PM EDT | 2022-10-21 | 0.52 | 0.46 | 0.58 | -0.15 | -22.39% | 115 | 3,600 | 31.06% |
| INTC221118C00052500 | 2022-05-20 3:37PM EDT | 2022-11-18 | 0.67 | 0.65 | 0.74 | -0.23 | -25.56% | 46 | 557 | 30.81% |
| INTC230120C00052500 | 2022-05-20 3:27PM EDT | 2023-01-20 | 1.05 | 1.06 | 1.19 | -0.23 | -17.97% | 1,173 | 28,162 | 31.34% |
| INTC230616C00052500 | 2022-05-20 2:25PM EDT | 2023-06-16 | 2.13 | 2.08 | 2.49 | -0.36 | -14.46% | 51 | 1,208 | 33.91% |
| INTC240119C00052500 | 2022-05-20 2:49PM EDT | 2024-01-19 | 3.60 | 3.40 | 3.95 | -0.30 | -7.69% | 113 | 8,114 | 34.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617P00052500 | 2022-05-20 3:20PM EDT | 2022-06-17 | 11.87 | 10.70 | 11.00 | +1.60 | +15.58% | 70 | 17,862 | 52.73% |
| INTC220715P00052500 | 2022-05-20 3:51PM EDT | 2022-07-15 | 11.17 | 10.65 | 11.25 | +0.62 | +5.88% | 6 | 1,524 | 46.58% |
| INTC220916P00052500 | 2022-05-20 3:37PM EDT | 2022-09-16 | 11.60 | 11.15 | 11.75 | +0.82 | +7.61% | 25 | 1,612 | 40.77% |
| INTC221021P00052500 | 2022-05-20 3:20PM EDT | 2022-10-21 | 12.37 | 11.25 | 11.65 | +1.47 | +13.49% | 1 | 546 | 34.42% |
| INTC221118P00052500 | 2022-05-20 3:54PM EDT | 2022-11-18 | 11.85 | 11.50 | 11.90 | +0.40 | +3.49% | 15 | 165 | 34.77% |
| INTC230120P00052500 | 2022-05-20 11:05AM EDT | 2023-01-20 | 12.20 | 11.75 | 12.15 | +0.45 | +3.83% | 1 | 14,889 | 32.45% |
| INTC230616P00052500 | 2022-05-12 3:42PM EDT | 2023-06-16 | 12.55 | 12.70 | 13.35 | 0.00 | - | 10 | 74 | 34.02% |
| INTC240119P00052500 | 2022-05-19 3:52PM EDT | 2024-01-19 | 14.00 | 13.80 | 14.45 | 0.00 | - | 1 | 2,217 | 32.86% |
