Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.038,64 -465,14 (-0,76%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:44.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00044000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 859 | 1,309 | 93.75% |
| INTC240531C00044000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 255 | 255 | 62.50% |
| INTC240607C00044000 | 2024-05-17 1:23PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 2 | 1 | 65.23% |
| INTC240621C00044000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 3,303 | 50.78% |
| INTC240719C00044000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 35 | 3,083 | 41.21% |
| INTC240816C00044000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 14 | 3,473 | 40.92% |
| INTC240920C00044000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.27 | +0.25 | - | 5 | 5 | 37.99% |
| INTC241018C00044000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 5 | 780 | 37.35% |
| INTC241115C00044000 | 2024-05-17 10:50AM EDT | 2024-11-15 | 0.65 | 0.51 | 0.62 | +0.02 | +3.17% | 6 | 76 | 39.36% |
| INTC241220C00044000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.88 | 0.65 | 0.87 | 0.00 | - | 4 | 84 | 40.09% |
| INTC250117C00044000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 0.93 | 0.84 | 0.95 | +0.93 | -3.92% | 13 | 191 | 38.84% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00044000 | 2024-05-17 1:11PM EDT | 2024-05-24 | 12.20 | 12.10 | 12.30 | -0.10 | -0.81% | 2 | 1 | 125.78% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 12.00 | 12.25 | 0.00 | - | 1 | 0 | 96.09% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 11.95 | 12.45 | +13.06 | - | 3 | 0 | 68.75% |
| INTC240621P00044000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 12.15 | 12.05 | 12.30 | +0.20 | +1.67% | 6,090 | 2,761 | 64.06% |
| INTC240719P00044000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 12.16 | 11.85 | 12.60 | +0.06 | +0.50% | 1,761 | 1,228 | 61.43% |
| INTC240816P00044000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 12.25 | 11.65 | 12.65 | -0.30 | -2.39% | 351 | 413 | 52.49% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 11.85 | 12.70 | 0.00 | - | 1 | 2 | 41.36% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 11.90 | 12.85 | 0.00 | - | 3 | 1 | 40.87% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 12.25 | 13.40 | 0.00 | - | 1 | 7 | 42.85% |
