Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.357,64 -714,27 (-1,13%) CMC Crypto 200
1.447,34 -37,36 (-2,52%) 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:33.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00033000 | 2024-05-29 3:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,042 | 8,098 | 51.56% |
| INTC240607C00033000 | 2024-05-29 3:51PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 254 | 4,106 | 39.84% |
| INTC240614C00033000 | 2024-05-29 3:53PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 2,149 | 4,285 | 37.01% |
| INTC240621C00033000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.16 | -41.03% | 495 | 8,258 | 35.06% |
| INTC240628C00033000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 0.32 | 0.31 | 0.34 | -0.18 | -36.00% | 157 | 1,080 | 35.50% |
| INTC240705C00033000 | 2024-05-29 2:44PM EDT | 2024-07-05 | 0.37 | 0.35 | 0.40 | -0.19 | -33.93% | 18 | 67 | 34.18% |
| INTC240719C00033000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.60 | -0.26 | -30.59% | 977 | 6,122 | 34.86% |
| INTC240816C00033000 | 2024-05-29 3:47PM EDT | 2024-08-16 | 1.18 | 1.16 | 1.19 | -0.32 | -21.33% | 157 | 1,565 | 39.97% |
| INTC240920C00033000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 1.53 | 1.50 | 1.55 | -0.40 | -20.73% | 142 | 3,382 | 39.01% |
| INTC241018C00033000 | 2024-05-29 3:51PM EDT | 2024-10-18 | 1.87 | 1.80 | 1.85 | -0.28 | -13.02% | 208 | 1,221 | 39.11% |
| INTC241115C00033000 | 2024-05-29 3:40PM EDT | 2024-11-15 | 2.30 | 2.22 | 2.27 | -0.48 | -17.27% | 12 | 6,110 | 40.99% |
| INTC241220C00033000 | 2024-05-29 3:59PM EDT | 2024-12-20 | 2.56 | 2.51 | 2.58 | -0.31 | -10.80% | 291 | 2,971 | 40.83% |
| INTC250620C00033000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 4.04 | 4.00 | 4.05 | -0.31 | -7.13% | 10 | 2,148 | 41.65% |
| INTC250919C00033000 | 2024-05-29 3:53PM EDT | 2025-09-19 | 4.65 | 4.50 | 4.70 | -0.30 | -6.06% | 3 | 710 | 42.20% |
| INTC260116C00033000 | 2024-05-29 3:47PM EDT | 2026-01-16 | 5.50 | 5.25 | 5.50 | -0.49 | -8.18% | 30 | 1,662 | 42.98% |
| INTC260618C00033000 | 2024-05-28 2:29PM EDT | 2026-06-18 | 6.35 | 5.45 | 6.25 | -0.40 | -5.93% | 3 | 926 | 42.75% |
| INTC261218C00033000 | 2024-05-29 3:31PM EDT | 2026-12-18 | 7.10 | 7.00 | 7.10 | -0.40 | -5.33% | 31 | 1,286 | 42.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00033000 | 2024-05-29 11:57AM EDT | 2024-05-31 | 2.53 | 2.65 | 2.97 | +0.43 | +20.48% | 7 | 1,188 | 76.95% |
| INTC240607P00033000 | 2024-05-29 1:41PM EDT | 2024-06-07 | 2.65 | 2.66 | 3.25 | +0.36 | +15.72% | 26 | 270 | 65.23% |
| INTC240614P00033000 | 2024-05-28 3:49PM EDT | 2024-06-14 | 2.80 | 2.68 | 3.00 | +0.53 | +23.35% | 2 | 423 | 34.77% |
| INTC240621P00033000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 3.00 | 2.91 | 3.05 | +1.01 | +50.75% | 199 | 7,047 | 32.32% |
| INTC240628P00033000 | 2024-05-29 1:56PM EDT | 2024-06-28 | 2.86 | 3.00 | 3.10 | +0.48 | +20.17% | 2 | 23 | 30.86% |
| INTC240705P00033000 | 2024-05-23 3:48PM EDT | 2024-07-05 | 3.13 | 2.81 | 3.15 | 0.00 | - | - | 15 | 29.83% |
| INTC240719P00033000 | 2024-05-29 3:44PM EDT | 2024-07-19 | 3.15 | 3.20 | 3.30 | +0.45 | +16.67% | 32 | 8,393 | 30.13% |
| INTC240816P00033000 | 2024-05-29 3:44PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.80 | +0.60 | +19.05% | 23 | 2,261 | 34.91% |
| INTC240920P00033000 | 2024-05-29 2:18PM EDT | 2024-09-20 | 3.81 | 3.95 | 4.05 | +0.31 | +8.86% | 4 | 728 | 33.20% |
| INTC241018P00033000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 3.60 | 4.10 | 4.25 | 0.00 | - | 108 | 1,031 | 32.62% |
| INTC241115P00033000 | 2024-05-29 3:10PM EDT | 2024-11-15 | 4.41 | 4.45 | 4.60 | +0.34 | +8.35% | 12 | 1,179 | 34.28% |
| INTC241220P00033000 | 2024-05-28 10:44AM EDT | 2024-12-20 | 4.10 | 4.65 | 4.80 | 0.00 | - | 28 | 5,250 | 33.52% |
| INTC250620P00033000 | 2024-05-28 3:27PM EDT | 2025-06-20 | 5.18 | 5.50 | 6.10 | 0.00 | - | 5 | 8,700 | 35.06% |
| INTC250919P00033000 | 2024-05-24 11:49AM EDT | 2025-09-19 | 6.03 | 5.85 | 6.05 | 0.00 | - | 9 | 4,351 | 31.19% |
| INTC260116P00033000 | 2024-05-29 3:11PM EDT | 2026-01-16 | 6.34 | 6.30 | 6.55 | +0.22 | +3.59% | 50 | 9,159 | 31.18% |
| INTC260618P00033000 | 2024-05-29 12:30PM EDT | 2026-06-18 | 6.65 | 6.65 | 7.00 | +0.24 | +3.74% | 500 | 1,016 | 30.43% |
| INTC261218P00033000 | 2024-05-28 11:28AM EDT | 2026-12-18 | 7.06 | 6.65 | 7.95 | +0.26 | +3.82% | 1 | 4,318 | 32.24% |
