Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.008,91 -501,80 (-0,82%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 2024-05-24 | 6.05 | 6.80 | 6.95 | 0.00 | - | 2 | 10 | 92.19% |
| INTC240531C00025000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 6.82 | 6.55 | 7.95 | +0.12 | +1.79% | 30 | 71 | 114.45% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 6.60 | 7.05 | 0.00 | - | 1 | 3 | 75.98% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 6.95 | 6.85 | 7.30 | +6.95 | - | 2 | 2 | 67.38% |
| INTC240621C00025000 | 2024-05-16 12:56PM EDT | 2024-06-21 | 7.00 | 6.85 | 7.20 | 0.00 | - | 2 | 3,249 | 56.45% |
| INTC240719C00025000 | 2024-05-17 12:44PM EDT | 2024-07-19 | 7.10 | 6.90 | 7.50 | -0.40 | -5.33% | 2 | 356 | 50.29% |
| INTC240816C00025000 | 2024-05-17 1:56PM EDT | 2024-08-16 | 7.20 | 6.95 | 7.45 | -0.05 | -0.69% | 11 | 225 | 49.71% |
| INTC240920C00025000 | 2024-05-17 10:07AM EDT | 2024-09-20 | 7.70 | 7.45 | 8.00 | -0.03 | -0.39% | 13 | 830 | 54.42% |
| INTC241018C00025000 | 2024-05-17 12:08PM EDT | 2024-10-18 | 7.65 | 7.65 | 8.25 | 0.00 | - | 1 | 187 | 53.71% |
| INTC241115C00025000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 8.08 | 7.80 | 8.40 | -0.16 | -1.94% | 6 | 234 | 51.81% |
| INTC241220C00025000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 8.25 | 7.75 | 8.75 | +0.50 | +6.45% | 3 | 163 | 52.44% |
| INTC250117C00025000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 8.34 | 8.20 | 8.85 | -0.41 | -4.69% | 49 | 6,723 | 50.66% |
| INTC250321C00025000 | 2024-05-17 10:39AM EDT | 2025-03-21 | 8.95 | 8.65 | 9.15 | +0.25 | +2.87% | 1 | 463 | 48.66% |
| INTC250620C00025000 | 2024-05-17 2:52PM EDT | 2025-06-20 | 9.20 | 9.15 | 10.15 | -0.40 | -4.17% | 19 | 767 | 52.61% |
| INTC250919C00025000 | 2024-05-17 1:01PM EDT | 2025-09-19 | 9.80 | 8.30 | 9.90 | +0.60 | +6.52% | 1 | 534 | 45.26% |
| INTC251219C00025000 | 2024-05-17 11:40AM EDT | 2025-12-19 | 10.30 | 9.20 | 10.60 | -0.20 | -1.90% | 1 | 658 | 47.19% |
| INTC260116C00025000 | 2024-05-17 2:17PM EDT | 2026-01-16 | 10.30 | 10.30 | 10.60 | -0.34 | -3.20% | 241 | 1,107 | 46.09% |
| INTC260618C00025000 | 2024-05-17 9:57AM EDT | 2026-06-18 | 11.00 | 10.50 | 11.70 | +0.43 | +4.07% | 2 | 257 | 48.85% |
| INTC261218C00025000 | 2024-05-17 3:53PM EDT | 2026-12-18 | 11.50 | 11.40 | 14.00 | -0.40 | -3.36% | 203 | 9,934 | 50.11% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 75.00% |
| INTC240531P00025000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 241 | 70.31% |
| INTC240607P00025000 | 2024-05-16 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 44.53% |
| INTC240614P00025000 | 2024-05-14 12:12PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 31 | 50.39% |
| INTC240621P00025000 | 2024-05-17 12:50PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 42 | 8,563 | 39.84% |
| INTC240628P00025000 | 2024-05-17 1:15PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.13 | +0.03 | -20.00% | 7 | 18 | 47.85% |
| INTC240719P00025000 | 2024-05-17 2:18PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 9 | 1,306 | 35.16% |
| INTC240816P00025000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.22 | 0.15 | 0.24 | 0.00 | - | 122 | 3,808 | 37.60% |
| INTC240920P00025000 | 2024-05-17 12:11PM EDT | 2024-09-20 | 0.34 | 0.24 | 0.34 | +0.02 | +6.25% | 13 | 3,842 | 35.16% |
| INTC241018P00025000 | 2024-05-16 3:43PM EDT | 2024-10-18 | 0.43 | 0.40 | 0.44 | 0.00 | - | 501 | 2,388 | 34.38% |
| INTC241115P00025000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 0.64 | 0.60 | 0.67 | +0.01 | +1.59% | 10 | 3,655 | 36.50% |
| INTC241220P00025000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 0.77 | 0.63 | 0.79 | +0.01 | +1.32% | 12 | 4,185 | 35.55% |
| INTC250117P00025000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 0.87 | 0.80 | 0.88 | +0.03 | +3.57% | 161 | 21,585 | 34.86% |
| INTC250321P00025000 | 2024-05-17 2:27PM EDT | 2025-03-21 | 1.17 | 1.01 | 1.20 | +0.06 | +5.41% | 502 | 10,227 | 35.40% |
| INTC250620P00025000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 1.46 | 1.39 | 1.54 | +0.03 | +2.10% | 11 | 2,817 | 34.85% |
| INTC250919P00025000 | 2024-05-17 1:45PM EDT | 2025-09-19 | 1.80 | 1.65 | 2.03 | +0.10 | +5.88% | 20 | 3,106 | 36.08% |
| INTC251219P00025000 | 2024-05-17 2:14PM EDT | 2025-12-19 | 2.10 | 2.00 | 2.19 | +0.05 | +2.44% | 94 | 2,818 | 34.50% |
| INTC260116P00025000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 2.17 | 2.09 | 2.29 | +0.07 | +3.33% | 565 | 5,769 | 34.52% |
| INTC260618P00025000 | 2024-05-17 9:37AM EDT | 2026-06-18 | 2.62 | 1.99 | 2.53 | -0.06 | -2.24% | 2 | 2,158 | 32.59% |
| INTC261218P00025000 | 2024-05-17 1:58PM EDT | 2026-12-18 | 2.86 | 2.75 | 2.98 | +0.04 | +1.42% | 10 | 3,289 | 32.17% |
