Deutsche Märkte öffnen in 7 Stunden 20 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
1.455,77 -28,92 (-1,95%) 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:32.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00032000 | 2024-05-29 3:58PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 2,076 | 12,719 | 42.19% |
| INTC240607C00032000 | 2024-05-29 3:54PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.21 | -56.76% | 2,145 | 8,466 | 36.72% |
| INTC240614C00032000 | 2024-05-29 3:53PM EDT | 2024-06-14 | 0.30 | 0.28 | 0.30 | -0.21 | -41.18% | 1,041 | 3,445 | 35.84% |
| INTC240621C00032000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.43 | -0.29 | -42.03% | 1,360 | 20,231 | 35.45% |
| INTC240628C00032000 | 2024-05-29 3:47PM EDT | 2024-06-28 | 0.54 | 0.50 | 0.53 | -0.30 | -35.71% | 1,376 | 1,485 | 34.57% |
| INTC240705C00032000 | 2024-05-29 3:31PM EDT | 2024-07-05 | 0.64 | 0.56 | 0.68 | -0.22 | -25.58% | 77 | 55 | 35.65% |
| INTC240719C00032000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.87 | -0.32 | -27.12% | 1,259 | 7,029 | 35.06% |
| INTC240816C00032000 | 2024-05-29 3:55PM EDT | 2024-08-16 | 1.51 | 1.49 | 1.51 | -0.34 | -18.38% | 276 | 1,981 | 40.16% |
| INTC240920C00032000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 1.88 | 1.86 | 1.89 | -0.41 | -17.90% | 1,605 | 5,888 | 39.23% |
| INTC241018C00032000 | 2024-05-29 3:51PM EDT | 2024-10-18 | 2.23 | 2.17 | 2.20 | -0.33 | -12.89% | 553 | 1,208 | 39.36% |
| INTC241115C00032000 | 2024-05-29 3:40PM EDT | 2024-11-15 | 2.69 | 2.39 | 2.83 | -0.36 | -11.80% | 79 | 1,243 | 43.68% |
| INTC241220C00032000 | 2024-05-29 3:51PM EDT | 2024-12-20 | 2.95 | 2.90 | 2.94 | -0.45 | -13.24% | 96 | 738 | 41.00% |
| INTC251219C00032000 | 2024-05-29 3:58PM EDT | 2025-12-19 | 5.61 | 5.30 | 5.65 | -0.49 | -8.03% | 23 | 988 | 42.75% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00032000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 1.88 | 1.65 | 1.92 | +0.86 | +84.31% | 127 | 1,439 | 47.66% |
| INTC240607P00032000 | 2024-05-29 3:52PM EDT | 2024-06-07 | 1.94 | 1.76 | 2.00 | +0.64 | +49.23% | 85 | 859 | 34.18% |
| INTC240614P00032000 | 2024-05-29 1:45PM EDT | 2024-06-14 | 2.04 | 1.94 | 2.27 | +0.52 | +34.21% | 26 | 462 | 40.72% |
| INTC240621P00032000 | 2024-05-29 3:13PM EDT | 2024-06-21 | 2.02 | 1.97 | 2.24 | +0.53 | +35.57% | 139 | 18,396 | 33.11% |
| INTC240628P00032000 | 2024-05-29 1:56PM EDT | 2024-06-28 | 2.11 | 1.99 | 2.35 | +0.41 | +24.12% | 17 | 245 | 32.91% |
| INTC240705P00032000 | 2024-05-29 12:58PM EDT | 2024-07-05 | 1.99 | 2.05 | 2.38 | +0.19 | +10.56% | 1 | 33 | 30.66% |
| INTC240719P00032000 | 2024-05-29 2:12PM EDT | 2024-07-19 | 2.28 | 2.45 | 2.51 | +0.44 | +23.91% | 95 | 9,334 | 29.49% |
| INTC240816P00032000 | 2024-05-29 3:13PM EDT | 2024-08-16 | 2.98 | 3.05 | 3.10 | +0.34 | +12.88% | 97 | 5,288 | 35.03% |
| INTC240920P00032000 | 2024-05-29 1:17PM EDT | 2024-09-20 | 3.12 | 3.30 | 3.40 | +0.23 | +7.96% | 221 | 9,676 | 33.81% |
| INTC241018P00032000 | 2024-05-29 3:04PM EDT | 2024-10-18 | 3.45 | 3.50 | 3.60 | +0.36 | +11.65% | 555 | 1,416 | 33.03% |
| INTC241115P00032000 | 2024-05-28 10:48AM EDT | 2024-11-15 | 3.58 | 2.97 | 3.95 | +0.28 | +8.48% | 1 | 3,352 | 34.52% |
| INTC241220P00032000 | 2024-05-29 3:56PM EDT | 2024-12-20 | 4.06 | 4.00 | 4.15 | +0.46 | +12.78% | 25 | 455 | 33.69% |
| INTC251219P00032000 | 2024-05-24 2:42PM EDT | 2025-12-19 | 5.56 | 5.40 | 5.85 | 0.00 | - | 20 | 3,907 | 31.60% |
