La bourse ferme dans 4 h 24 min
CAC 40
8 039,97 +23,32 (+0,29 %) Euro Stoxx 50
4 974,60 +35,59 (+0,72 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0734 +0,0001 (+0,01 %) Gold future
2 360,00 +17,50 (+0,75 %) Bitcoin EUR
59 760,58 +552,70 (+0,93 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 50.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 418 | 50.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
| INTC240517C00060000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11,577 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| INTC240621C00060000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 10,722 | 25.00% |
| INTC240719C00060000 | 2024-04-25 2:47PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 7,121 | 25.00% |
| INTC240816C00060000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 128 | 7,527 | 25.00% |
| INTC240920C00060000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 230 | 11,403 | 25.00% |
| INTC241018C00060000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 3,601 | 12.50% |
| INTC241220C00060000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 1,209 | 12.50% |
| INTC250117C00060000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 170 | 12,051 | 12.50% |
| INTC250321C00060000 | 2024-04-25 3:29PM EDT | 2025-03-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 208 | 984 | 12.50% |
| INTC250620C00060000 | 2024-04-25 3:33PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 318 | 12.50% |
| INTC250919C00060000 | 2024-04-25 10:24AM EDT | 2025-09-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 40 | 2,322 | 12.50% |
| INTC251219C00060000 | 2024-04-25 10:27AM EDT | 2025-12-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,063 | 12.50% |
| INTC260116C00060000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 2,374 | 6.25% |
| INTC260618C00060000 | 2024-04-25 3:45PM EDT | 2026-06-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 452 | 6.25% |
| INTC261218C00060000 | 2024-04-25 1:13PM EDT | 2026-12-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 2,786 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 169.82% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-02-28 10:46AM EDT | 2024-08-16 | 17.88 | 15.00 | 17.05 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 66.02% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 28 | 1,401 | 0.00% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,402 | 0.00% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 25.68 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
