Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.515,78 -783,75 (-1,24%) CMC Crypto 200
1.455,77 -28,92 (-1,95%) 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:60.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00060000 | 2024-05-29 1:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,532 | 90.63% |
| INTC240719C00060000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3,839 | 71.88% |
| INTC240816C00060000 | 2024-05-28 10:29AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 101 | 7,146 | 61.72% |
| INTC240920C00060000 | 2024-05-29 1:14PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 150 | 11,898 | 50.39% |
| INTC241018C00060000 | 2024-05-29 1:03PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 3,782 | 49.61% |
| INTC241220C00060000 | 2024-05-29 1:58PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 7 | 1,365 | 45.70% |
| INTC250117C00060000 | 2024-05-29 3:55PM EDT | 2025-01-17 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 79 | 13,620 | 45.80% |
| INTC250321C00060000 | 2024-05-29 1:08PM EDT | 2025-03-21 | 0.23 | 0.20 | 0.37 | -0.03 | -11.54% | 27 | 3,283 | 46.53% |
| INTC250620C00060000 | 2024-05-28 11:27AM EDT | 2025-06-20 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 496 | 46.09% |
| INTC250919C00060000 | 2024-05-24 3:00PM EDT | 2025-09-19 | 0.70 | 0.58 | 0.93 | 0.00 | - | 35 | 2,562 | 45.36% |
| INTC251219C00060000 | 2024-05-29 11:33AM EDT | 2025-12-19 | 1.00 | 0.93 | 1.02 | -0.11 | -9.91% | 34 | 1,077 | 42.60% |
| INTC260116C00060000 | 2024-05-29 3:55PM EDT | 2026-01-16 | 1.05 | 1.01 | 1.09 | -0.12 | -10.26% | 178 | 9,056 | 42.36% |
| INTC260618C00060000 | 2024-05-24 1:27PM EDT | 2026-06-18 | 1.61 | 1.26 | 1.96 | 0.00 | - | 1 | 450 | 45.13% |
| INTC261218C00060000 | 2024-05-29 2:26PM EDT | 2026-12-18 | 2.05 | 2.00 | 2.16 | -0.25 | -10.87% | 77 | 3,053 | 41.81% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 29.08 | 29.70 | 30.10 | 0.00 | - | 5 | 0 | 110.94% |
| INTC240719P00060000 | 2024-05-29 9:45AM EDT | 2024-07-19 | 30.06 | 29.75 | 30.25 | +13.76 | +84.42% | 10 | 0 | 92.19% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 28.75 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.20 | 31.10 | 0.00 | - | 200 | 0 | 63.57% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 52.05% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 28.00 | 29.10 | 30.55 | 0.00 | - | 17,730 | 1 | 60.06% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 27.55 | 32.35 | 0.00 | - | - | 0 | 68.16% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 2025-12-19 | 29.26 | 27.60 | 31.70 | 0.00 | - | 10 | 1 | 50.73% |
| INTC260116P00060000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 27.81 | 27.55 | 32.45 | 0.00 | - | 9 | 15 | 55.71% |
| INTC260618P00060000 | 2024-05-24 9:41AM EDT | 2026-06-18 | 29.68 | 27.55 | 32.35 | 0.00 | - | 10 | 0 | 49.02% |
| INTC261218P00060000 | 2024-05-24 9:40AM EDT | 2026-12-18 | 28.05 | 27.65 | 32.10 | -1.62 | -5.46% | 10 | 4 | 42.37% |
