Marchés français ouverture 5 h 40 min
Dow Jones
35 430,42 +13,44 (+0,04 %) Nasdaq
14 258,49 -23,27 (-0,16 %) Nikkei 225
33 183,76 -137,46 (-0,41 %) EUR/USD
1,0975 0,0000 (-0,00 %) HANG SENG
16 957,41 -36,03 (-0,21 %) Bitcoin EUR
34 402,26 -204,22 (-0,59 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215C00055000 | 2023-11-29 2:41PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 13 | 1,743 | 45.70% |
| INTC231222C00055000 | 2023-11-29 3:05PM EST | 2023-12-22 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 103 | 39.84% |
| INTC240119C00055000 | 2023-11-29 3:22PM EST | 2024-01-19 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 319 | 32,495 | 33.01% |
| INTC240216C00055000 | 2023-11-29 3:28PM EST | 2024-02-16 | 0.44 | 0.39 | 0.43 | +0.10 | +29.41% | 175 | 707 | 35.30% |
| INTC240315C00055000 | 2023-11-29 3:04PM EST | 2024-03-15 | 0.66 | 0.63 | 0.67 | +0.14 | +26.92% | 532 | 3,116 | 34.67% |
| INTC240419C00055000 | 2023-11-29 3:30PM EST | 2024-04-19 | 1.00 | 0.95 | 0.98 | +0.18 | +21.95% | 158 | 2,766 | 34.28% |
| INTC240621C00055000 | 2023-11-29 3:04PM EST | 2024-06-21 | 1.76 | 1.62 | 1.71 | +0.34 | +23.94% | 240 | 4,366 | 35.60% |
| INTC240719C00055000 | 2023-11-29 2:57PM EST | 2024-07-19 | 2.00 | 1.76 | 2.10 | +0.29 | +16.96% | 18 | 64 | 36.62% |
| INTC240920C00055000 | 2023-11-29 3:44PM EST | 2024-09-20 | 2.52 | 2.46 | 2.62 | +0.32 | +14.55% | 131 | 1,523 | 36.13% |
| INTC250117C00055000 | 2023-11-29 3:14PM EST | 2025-01-17 | 3.70 | 3.60 | 3.70 | +0.39 | +11.78% | 1,138 | 6,687 | 36.61% |
| INTC251219C00055000 | 2023-11-29 2:23PM EST | 2025-12-19 | 6.40 | 5.10 | 6.90 | +0.40 | +6.67% | 19 | 1,278 | 39.89% |
| INTC260116C00055000 | 2023-11-29 3:39PM EST | 2026-01-16 | 6.20 | 5.60 | 6.75 | +0.05 | +0.81% | 5,106 | 1,710 | 38.60% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215P00055000 | 2023-11-27 3:50PM EST | 2023-12-15 | 9.80 | 9.75 | 10.20 | -0.95 | -8.84% | 2 | 0 | 59.77% |
| INTC240119P00055000 | 2023-11-29 10:59AM EST | 2024-01-19 | 9.94 | 10.00 | 10.40 | -1.36 | -12.04% | 1 | 0 | 41.26% |
| INTC240216P00055000 | 2023-11-29 1:43PM EST | 2024-02-16 | 9.97 | 10.05 | 10.25 | -1.03 | -9.36% | 5 | 19 | 28.81% |
| INTC240315P00055000 | 2023-11-29 9:39AM EST | 2024-03-15 | 10.00 | 10.15 | 10.35 | -1.05 | -9.50% | 2 | 2 | 27.34% |
| INTC240419P00055000 | 2023-11-16 3:39PM EST | 2024-04-19 | 11.87 | 10.30 | 10.55 | 0.00 | - | - | 5 | 27.37% |
| INTC240621P00055000 | 2023-11-28 10:42AM EST | 2024-06-21 | 11.15 | 10.55 | 10.85 | 0.00 | - | 2 | 14 | 26.49% |
| INTC240920P00055000 | 2023-11-28 10:46AM EST | 2024-09-20 | 11.60 | 10.85 | 11.25 | 0.00 | - | 21 | 56 | 25.57% |
| INTC250117P00055000 | 2023-11-28 3:36PM EST | 2025-01-17 | 12.21 | 11.50 | 12.45 | 0.00 | - | 3 | 123 | 29.21% |
| INTC251219P00055000 | 2023-11-22 2:35PM EST | 2025-12-19 | 13.20 | 12.15 | 13.15 | 0.00 | - | 15 | 80 | 24.73% |
| INTC260116P00055000 | 2023-11-29 1:54PM EST | 2026-01-16 | 12.90 | 11.15 | 13.25 | -0.44 | -3.30% | 5 | 24 | 24.70% |
