Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.515,78 -783,75 (-1,24%) CMC Crypto 200
1.455,47 -29,22 (-1,97%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00026000 | 2024-05-29 12:55PM EDT | 2024-05-31 | 4.55 | 2.83 | 4.35 | +0.55 | +13.75% | 20 | 32 | 141.02% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 2024-06-07 | 5.75 | 3.80 | 4.60 | 0.00 | - | 2 | 2 | 57.42% |
| INTC240614C00026000 | 2024-05-24 12:08PM EDT | 2024-06-14 | 4.85 | 3.90 | 4.60 | 0.00 | - | 4 | 8 | 50.00% |
| INTC240621C00026000 | 2024-05-29 3:52PM EDT | 2024-06-21 | 4.35 | 4.00 | 4.35 | -0.80 | -15.53% | 1 | 86 | 49.81% |
| INTC240628C00026000 | 2024-05-16 10:11AM EDT | 2024-06-28 | 5.85 | 4.30 | 4.50 | 0.00 | - | - | 5 | 51.95% |
| INTC240719C00026000 | 2024-05-29 2:21PM EDT | 2024-07-19 | 4.80 | 4.50 | 4.80 | -0.60 | -11.11% | 5 | 168 | 50.49% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 4.55 | 5.25 | 0.00 | - | 6 | 6 | 51.66% |
| INTC240920C00026000 | 2024-05-29 3:54PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.25 | -0.55 | -9.48% | 3 | 51 | 43.07% |
| INTC241018C00026000 | 2024-05-24 3:00PM EDT | 2024-10-18 | 5.90 | 5.35 | 5.95 | 0.00 | - | 2 | 29 | 50.29% |
| INTC241115C00026000 | 2024-05-21 12:03PM EDT | 2024-11-15 | 7.05 | 5.70 | 5.85 | 0.00 | - | 10 | 18 | 44.51% |
| INTC241220C00026000 | 2024-05-28 12:56PM EDT | 2024-12-20 | 6.80 | 5.95 | 6.10 | 0.00 | - | 19 | 53 | 43.92% |
| INTC250117C00026000 | 2024-05-28 12:38PM EDT | 2025-01-17 | 7.15 | 5.80 | 6.85 | 0.00 | - | 22 | 52 | 50.46% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00026000 | 2024-05-29 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 612 | 68.75% |
| INTC240607P00026000 | 2024-05-29 11:32AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,150 | 45.31% |
| INTC240614P00026000 | 2024-05-29 10:21AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 96 | 39.45% |
| INTC240621P00026000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 22 | 1,260 | 35.94% |
| INTC240628P00026000 | 2024-05-29 11:01AM EDT | 2024-06-28 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 1 | 68 | 34.57% |
| INTC240719P00026000 | 2024-05-29 2:04PM EDT | 2024-07-19 | 0.16 | 0.19 | 0.20 | +0.01 | +6.67% | 59 | 2,135 | 32.91% |
| INTC240816P00026000 | 2024-05-29 3:17PM EDT | 2024-08-16 | 0.51 | 0.52 | 0.54 | +0.09 | +21.43% | 32 | 296 | 37.26% |
| INTC240920P00026000 | 2024-05-28 12:56PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.73 | 0.00 | - | 9 | 217 | 35.25% |
| INTC241018P00026000 | 2024-05-28 1:52PM EDT | 2024-10-18 | 0.70 | 0.84 | 0.88 | 0.00 | - | 3 | 597 | 34.38% |
| INTC241115P00026000 | 2024-05-29 10:28AM EDT | 2024-11-15 | 1.10 | 1.14 | 1.16 | +0.14 | +14.58% | 9 | 5,540 | 35.99% |
| INTC241220P00026000 | 2024-05-29 12:00PM EDT | 2024-12-20 | 1.22 | 1.30 | 1.34 | +0.14 | +12.96% | 1 | 1,967 | 35.33% |
| INTC250117P00026000 | 2024-05-29 3:52PM EDT | 2025-01-17 | 1.40 | 1.39 | 1.45 | +0.17 | +13.82% | 208 | 3,252 | 34.60% |
