Deutsche Märkte schließen in 6 Stunden 25 Minuten
DAX
18.599,78 -78,09 (-0,42%) Euro Stoxx 50
5.009,15 -21,20 (-0,42%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,20 -10,30 (-0,44%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.538,46 -270,98 (-0,43%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:37.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00037000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240607C00037000 | 2024-05-28 12:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| INTC240614C00037000 | 2024-05-28 1:38PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240621C00037000 | 2024-05-28 3:41PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| INTC240628C00037000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| INTC240705C00037000 | 2024-05-28 11:25AM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC240719C00037000 | 2024-05-28 3:51PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 12.50% |
| INTC240816C00037000 | 2024-05-28 3:53PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| INTC240920C00037000 | 2024-05-28 3:55PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTC241018C00037000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| INTC241115C00037000 | 2024-05-28 12:15PM EDT | 2024-11-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| INTC241220C00037000 | 2024-05-28 10:52AM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC251219C00037000 | 2024-05-28 12:56PM EDT | 2025-12-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTC260116C00037000 | 2024-05-28 3:42PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00037000 | 2024-05-23 1:45PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240607P00037000 | 2024-05-22 12:07PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240621P00037000 | 2024-05-28 9:54AM EDT | 2024-06-21 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00037000 | 2024-05-23 2:12PM EDT | 2024-06-28 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00037000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240816P00037000 | 2024-05-28 10:52AM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240920P00037000 | 2024-05-24 10:52AM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00037000 | 2024-05-23 2:24PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00037000 | 2024-05-28 9:48AM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC241220P00037000 | 2024-05-28 9:48AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC251219P00037000 | 2024-05-22 10:28AM EDT | 2025-12-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC260116P00037000 | 2024-05-24 3:00PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
