Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.463,99 -388,87 (-1,00%) Bitcoin EUR
62.299,39 -470,30 (-0,75%) CMC Crypto 200
1.449,32 -35,38 (-2,38%) Nasdaq Compositive
16.945,67 -74,21 (-0,44%) S&P 500
5.272,11 -33,93 (-0,64%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Strike:39.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00039000 | 2024-05-23 9:32AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,408 | 106.25% |
| INTC240607C00039000 | 2024-05-28 1:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,046 | 2,169 | 64.06% |
| INTC240614C00039000 | 2024-05-28 2:47PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 115 | 144 | 51.56% |
| INTC240621C00039000 | 2024-05-29 11:30AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 8,447 | 47.66% |
| INTC240628C00039000 | 2024-05-28 1:11PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 308 | 45.31% |
| INTC240719C00039000 | 2024-05-29 2:10PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 334 | 4,973 | 38.09% |
| INTC240816C00039000 | 2024-05-29 11:33AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.28 | -0.07 | -20.00% | 7 | 2,246 | 40.53% |
| INTC240920C00039000 | 2024-05-29 2:01PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.43 | -0.11 | -20.37% | 1 | 132 | 38.09% |
| INTC241018C00039000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 0.63 | 0.60 | 0.62 | -0.14 | -18.18% | 4 | 3,778 | 38.28% |
| INTC241115C00039000 | 2024-05-28 1:27PM EDT | 2024-11-15 | 0.94 | 0.89 | 0.90 | -0.15 | -13.76% | 1 | 263 | 39.89% |
| INTC241220C00039000 | 2024-05-29 1:15PM EDT | 2024-12-20 | 1.16 | 1.11 | 1.13 | -0.20 | -14.71% | 4 | 48 | 39.67% |
| INTC250117C00039000 | 2024-05-29 2:28PM EDT | 2025-01-17 | 1.30 | 1.29 | 1.30 | -0.26 | -16.67% | 6 | 69 | 39.40% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00039000 | 2024-05-23 9:58AM EDT | 2024-05-31 | 8.25 | 8.40 | 8.90 | 0.00 | - | 14 | 14 | 196.88% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 8.65 | 9.10 | 0.00 | - | 22 | 0 | 104.88% |
| INTC240614P00039000 | 2024-05-23 11:17AM EDT | 2024-06-14 | 8.45 | 8.65 | 8.75 | 0.00 | - | 1 | 1 | 53.13% |
| INTC240621P00039000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 8.15 | 8.55 | 9.00 | 0.00 | - | 2 | 371 | 58.01% |
| INTC240719P00039000 | 2024-05-28 12:26PM EDT | 2024-07-19 | 7.82 | 8.65 | 8.75 | 0.00 | - | 3 | 1,529 | 37.31% |
| INTC240816P00039000 | 2024-05-23 3:55PM EDT | 2024-08-16 | 8.90 | 8.70 | 8.95 | 0.00 | - | 1 | 3,450 | 40.19% |
| INTC241018P00039000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 7.33 | 8.80 | 9.10 | 0.00 | - | 2 | 1,568 | 33.94% |
| INTC241115P00039000 | 2024-05-10 1:21PM EDT | 2024-11-15 | 9.10 | 8.95 | 9.10 | 0.00 | - | 1 | 744 | 31.06% |
| INTC241220P00039000 | 2024-05-16 12:48PM EDT | 2024-12-20 | 7.95 | 9.05 | 9.25 | 0.00 | - | - | 2 | 31.06% |
| INTC250117P00039000 | 2024-05-28 10:30AM EDT | 2025-01-17 | 8.60 | 9.15 | 9.55 | 0.00 | - | 2 | 59 | 33.69% |
