Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
39.101,67 +484,57 (+1,25%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.079,85 -323,37 (-0,50%) CMC Crypto 200
1.512,99 -13,43 (-0,88%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00023000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00023000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC240719C00023000 | 2024-05-16 1:57PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00023000 | 2024-05-21 9:33AM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220C00023000 | 2024-05-17 10:03AM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250321C00023000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC250620C00023000 | 2024-05-22 3:44PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919C00023000 | 2024-05-16 11:50AM EDT | 2025-09-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219C00023000 | 2024-05-13 10:18AM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC260116C00023000 | 2024-05-20 12:02PM EDT | 2026-01-16 | 11.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC261218C00023000 | 2024-05-22 3:11PM EDT | 2026-12-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240607P00023000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240614P00023000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| INTC240621P00023000 | 2024-05-17 9:40AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240719P00023000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240816P00023000 | 2024-05-13 10:16AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTC240920P00023000 | 2024-05-21 3:52PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| INTC241018P00023000 | 2024-05-20 12:27PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241115P00023000 | 2024-05-22 12:23PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC241220P00023000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 12.50% |
| INTC250321P00023000 | 2024-05-22 9:56AM EDT | 2025-03-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| INTC250620P00023000 | 2024-05-22 1:08PM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 6.25% |
| INTC250919P00023000 | 2024-05-22 2:59PM EDT | 2025-09-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC251219P00023000 | 2024-05-22 11:00AM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC260116P00023000 | 2024-05-21 11:47AM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC260618P00023000 | 2024-05-15 11:50AM EDT | 2026-06-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTC261218P00023000 | 2024-05-22 11:50AM EDT | 2026-12-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
