La bourse ferme dans 5 h 49 min
CAC 40
6 788,36 -7,39 (-0,11 %) Euro Stoxx 50
4 099,81 -8,21 (-0,20 %) Dow Jones
34 639,79 +617,75 (+1,82 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 773,10 +10,40 (+0,59 %) BTC-EUR
50 214,32 -209,36 (-0,42 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:60.00
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211203C00060000 | 2021-12-01 1:41PM EST | 2021-12-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC211210C00060000 | 2021-12-02 2:35PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| INTC211217C00060000 | 2021-12-02 3:48PM EST | 2021-12-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| INTC211223C00060000 | 2021-12-02 9:41AM EST | 2021-12-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| INTC211231C00060000 | 2021-12-01 3:51PM EST | 2021-12-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INTC220121C00060000 | 2021-12-02 3:51PM EST | 2022-01-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 12.50% |
| INTC220218C00060000 | 2021-12-02 3:31PM EST | 2022-02-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| INTC220318C00060000 | 2021-12-02 3:53PM EST | 2022-03-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| INTC220414C00060000 | 2021-12-02 3:37PM EST | 2022-04-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| INTC220617C00060000 | 2021-12-02 3:22PM EST | 2022-06-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| INTC220715C00060000 | 2021-12-02 12:09PM EST | 2022-07-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC230120C00060000 | 2021-12-02 3:49PM EST | 2023-01-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,372 | 0 | 3.13% |
| INTC240119C00060000 | 2021-12-02 3:14PM EST | 2024-01-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211203P00060000 | 2021-11-23 10:16AM EST | 2021-12-03 | 10.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| INTC211210P00060000 | 2021-12-01 11:10AM EST | 2021-12-10 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC211217P00060000 | 2021-12-02 3:52PM EST | 2021-12-17 | 10.47 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| INTC211223P00060000 | 2021-11-15 12:11PM EST | 2021-12-23 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC211231P00060000 | 2021-11-22 10:16AM EST | 2021-12-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC220121P00060000 | 2021-12-02 9:30AM EST | 2022-01-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC220218P00060000 | 2021-12-02 1:58PM EST | 2022-02-18 | 11.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC220318P00060000 | 2021-12-01 11:29AM EST | 2022-03-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220414P00060000 | 2021-12-01 11:57AM EST | 2022-04-14 | 11.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC220617P00060000 | 2021-12-01 3:38PM EST | 2022-06-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC220715P00060000 | 2021-11-30 3:00PM EST | 2022-07-15 | 12.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC230120P00060000 | 2021-12-02 11:19AM EST | 2023-01-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240119P00060000 | 2021-11-26 11:37AM EST | 2024-01-19 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
