Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.456,61 -396,25 (-1,02%) Bitcoin EUR
62.299,39 -470,30 (-0,75%) CMC Crypto 200
1.449,19 -35,50 (-2,39%) Nasdaq Compositive
16.945,20 -74,68 (-0,44%) S&P 500
5.271,58 -34,46 (-0,65%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Strike:42.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00042000 | 2024-05-28 10:19AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 615 | 134.38% |
| INTC240607C00042000 | 2024-05-28 9:37AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 73.44% |
| INTC240614C00042000 | 2024-05-29 11:07AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 6 | 60.94% |
| INTC240621C00042000 | 2024-05-29 2:13PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 11,668 | 53.91% |
| INTC240719C00042000 | 2024-05-29 11:53AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 37 | 3,984 | 43.36% |
| INTC240816C00042000 | 2024-05-29 2:10PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 32 | 10,318 | 42.48% |
| INTC240920C00042000 | 2024-05-29 10:25AM EDT | 2024-09-20 | 0.25 | 0.22 | 0.23 | -0.03 | -10.71% | 2 | 20,135 | 38.87% |
| INTC241018C00042000 | 2024-05-29 10:15AM EDT | 2024-10-18 | 0.37 | 0.35 | 0.36 | -0.03 | -7.50% | 3 | 2,197 | 38.82% |
| INTC241115C00042000 | 2024-05-29 11:31AM EDT | 2024-11-15 | 0.59 | 0.55 | 0.56 | -0.11 | -15.71% | 1 | 335 | 40.09% |
| INTC241220C00042000 | 2024-05-28 1:32PM EDT | 2024-12-20 | 0.74 | 0.72 | 0.74 | -0.14 | -15.91% | 150 | 714 | 39.75% |
| INTC250620C00042000 | 2024-05-29 10:51AM EDT | 2025-06-20 | 1.84 | 1.72 | 1.87 | -0.14 | -7.07% | 60 | 1,730 | 40.85% |
| INTC250919C00042000 | 2024-05-24 1:33PM EDT | 2025-09-19 | 2.44 | 0.00 | 5.00 | 0.00 | - | 1 | 242 | 60.68% |
| INTC251219C00042000 | 2024-05-24 10:10AM EDT | 2025-12-19 | 3.04 | 2.83 | 2.97 | 0.00 | - | 5 | 625 | 41.79% |
| INTC260116C00042000 | 2024-05-28 3:16PM EDT | 2026-01-16 | 3.20 | 3.00 | 3.10 | 0.00 | - | 1 | 1,571 | 41.69% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00042000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 11.65 | 11.30 | 12.35 | 0.00 | - | 2 | 2 | 219.53% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 11.02 | 11.60 | 12.10 | 0.00 | - | 1 | 0 | 124.02% |
| INTC240621P00042000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 11.95 | 11.65 | 11.70 | 0.00 | - | 2,610 | 1,483 | 57.81% |
| INTC240719P00042000 | 2024-05-29 2:36PM EDT | 2024-07-19 | 11.65 | 11.60 | 11.75 | +0.42 | +3.74% | 16 | 2,107 | 46.29% |
| INTC240816P00042000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 11.90 | 11.60 | 11.75 | 0.00 | - | 2,000 | 2,389 | 37.31% |
| INTC240920P00042000 | 2024-05-22 11:22AM EDT | 2024-09-20 | 10.05 | 11.40 | 12.05 | 0.00 | - | 1 | 5,201 | 43.75% |
| INTC241018P00042000 | 2024-05-21 12:31PM EDT | 2024-10-18 | 10.33 | 11.40 | 11.75 | 0.00 | - | 1 | 414 | 27.93% |
| INTC241115P00042000 | 2024-05-21 1:40PM EDT | 2024-11-15 | 10.50 | 11.70 | 11.80 | 0.00 | - | 10 | 56 | 28.13% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 2024-12-20 | 11.23 | 11.75 | 12.60 | 0.00 | - | 1 | 10 | 42.82% |
| INTC250620P00042000 | 2024-05-20 9:33AM EDT | 2025-06-20 | 10.85 | 12.15 | 12.85 | 0.00 | - | 12 | 806 | 33.99% |
| INTC250919P00042000 | 2024-05-09 11:19AM EDT | 2025-09-19 | 12.50 | 12.35 | 13.35 | 0.00 | - | 4 | 1,341 | 35.14% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 2025-12-19 | 12.75 | 12.55 | 13.80 | 0.00 | - | 1 | 282 | 35.69% |
| INTC260116P00042000 | 2024-05-29 1:54PM EDT | 2026-01-16 | 12.68 | 12.60 | 14.35 | +0.98 | +8.38% | 40 | 1,663 | 38.79% |
