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
27 707,76 -163,54 (-0,59 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00060000 | 2022-05-19 11:59AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 100.00% |
| INTC220603C00060000 | 2022-05-19 1:14PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 33 | 73.44% |
| INTC220610C00060000 | 2022-05-18 10:34AM EDT | 2022-06-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 62.50% |
| INTC220617C00060000 | 2022-05-20 2:57PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 29,701 | 57.03% |
| INTC220624C00060000 | 2022-05-16 12:06AM EDT | 2022-06-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 52.34% |
| INTC220701C00060000 | 2022-05-16 12:06AM EDT | 2022-07-01 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 49.41% |
| INTC220715C00060000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 597 | 9,959 | 42.58% |
| INTC220916C00060000 | 2022-05-20 3:29PM EDT | 2022-09-16 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 80 | 11,646 | 32.91% |
| INTC221021C00060000 | 2022-05-20 3:17PM EDT | 2022-10-21 | 0.11 | 0.11 | 0.14 | -0.06 | -35.29% | 25 | 1,717 | 31.15% |
| INTC221118C00060000 | 2022-05-20 11:19AM EDT | 2022-11-18 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 192 | 145 | 30.91% |
| INTC230120C00060000 | 2022-05-20 3:59PM EDT | 2023-01-20 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 4,142 | 55,652 | 30.76% |
| INTC230616C00060000 | 2022-05-20 3:14PM EDT | 2023-06-16 | 1.01 | 0.95 | 1.32 | -0.24 | -19.20% | 399 | 427 | 33.74% |
| INTC240119C00060000 | 2022-05-20 3:56PM EDT | 2024-01-19 | 2.17 | 2.14 | 2.45 | -0.32 | -12.85% | 1,892 | 23,167 | 33.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00060000 | 2022-05-11 2:46PM EDT | 2022-05-27 | 16.75 | 18.15 | 18.85 | 0.00 | - | 2 | 0 | 159.38% |
| INTC220603P00060000 | 2022-05-10 12:03PM EDT | 2022-06-03 | 16.20 | 18.05 | 18.75 | 0.00 | - | 1 | 3 | 90.63% |
| INTC220610P00060000 | 2022-05-06 2:05PM EDT | 2022-06-10 | 15.85 | 18.15 | 18.90 | 0.00 | - | 1 | 0 | 89.84% |
| INTC220617P00060000 | 2022-05-20 3:33PM EDT | 2022-06-17 | 18.90 | 18.15 | 18.50 | +1.39 | +7.94% | 6 | 3,545 | 75.20% |
| INTC220624P00060000 | 2022-05-16 12:06AM EDT | 2022-06-24 | 16.45 | 18.05 | 19.25 | 0.00 | - | - | 1 | 76.86% |
| INTC220715P00060000 | 2022-05-19 3:50PM EDT | 2022-07-15 | 17.90 | 18.15 | 18.90 | 0.00 | - | 6 | 15 | 54.20% |
| INTC220916P00060000 | 2022-05-20 1:33PM EDT | 2022-09-16 | 19.70 | 18.25 | 18.70 | +1.95 | +10.99% | 4 | 847 | 42.73% |
| INTC221021P00060000 | 2022-05-17 2:27PM EDT | 2022-10-21 | 16.37 | 18.10 | 18.95 | 0.00 | - | 87 | 256 | 42.77% |
| INTC221118P00060000 | 2022-05-17 1:02PM EDT | 2022-11-18 | 16.30 | 18.35 | 18.80 | 0.00 | - | 6 | 36 | 36.60% |
| INTC230120P00060000 | 2022-05-20 3:48PM EDT | 2023-01-20 | 19.05 | 18.50 | 19.05 | +0.55 | +2.97% | 9 | 5,310 | 35.30% |
| INTC230616P00060000 | 2022-05-19 1:47PM EDT | 2023-06-16 | 18.90 | 18.65 | 19.85 | 0.00 | - | 8 | 15 | 35.28% |
| INTC240119P00060000 | 2022-05-20 3:33PM EDT | 2024-01-19 | 20.45 | 19.60 | 20.35 | +2.00 | +10.84% | 7 | 419 | 31.41% |
