La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0696 -0,0037 (-0,34 %) Gold future
2 350,40 +7,90 (+0,34 %) Bitcoin EUR
59 774,47 -754,54 (-1,25 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-04-26 9:36AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 367 | 14,786 | 114.06% |
| INTC240621C00070000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 92 | 4,035 | 76.56% |
| INTC240719C00070000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 3 | 1,653 | 65.23% |
| INTC240816C00070000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 983 | 52.34% |
| INTC240920C00070000 | 2024-04-26 2:44PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 1,744 | 49.61% |
| INTC241220C00070000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 99 | 2,210 | 44.14% |
| INTC250117C00070000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 425 | 8,489 | 42.97% |
| INTC250919C00070000 | 2024-04-26 10:08AM EDT | 2025-09-19 | 0.44 | 0.35 | 0.49 | -0.27 | -38.03% | 1 | 871 | 40.87% |
| INTC251219C00070000 | 2024-04-26 10:41AM EDT | 2025-12-19 | 0.60 | 0.67 | 0.74 | -0.41 | -40.59% | 333 | 1,482 | 41.21% |
| INTC260116C00070000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 0.77 | 0.73 | 0.82 | -0.37 | -32.46% | 1,138 | 6,088 | 41.26% |
| INTC260618C00070000 | 2024-04-26 2:27PM EDT | 2026-06-18 | 1.20 | 1.05 | 1.24 | -0.42 | -25.93% | 34 | 658 | 41.09% |
| INTC261218C00070000 | 2024-04-26 3:54PM EDT | 2026-12-18 | 1.80 | 1.60 | 1.84 | -0.59 | -24.69% | 427 | 2,789 | 41.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 38.30 | 37.75 | 38.25 | +8.60 | +28.96% | 7 | 0 | 155.86% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 37.85 | 38.45 | 0.00 | - | 3 | 0 | 65.63% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 37.85 | 38.60 | 0.00 | - | 1 | 0 | 66.80% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 37.70 | 38.45 | 0.00 | - | 2 | 0 | 70.41% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 35.95 | 39.85 | 0.00 | - | 1 | 0 | 50.42% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 39.25 | 35.75 | 38.30 | +3.25 | +9.03% | 6 | 1 | 25.15% |
