Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.682,94 -86,02 (-0,46%) Euro Stoxx 50
5.044,97 -29,37 (-0,58%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,30 -15,20 (-0,62%) EUR/USD
1,0873 +0,0012 (+0,11%) Bitcoin EUR
65.229,45 +3.732,56 (+6,07%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:25.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 2024-05-24 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531C00025000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 6.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621C00025000 | 2024-05-20 10:49AM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240719C00025000 | 2024-05-20 2:06PM EDT | 2024-07-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816C00025000 | 2024-05-20 3:26PM EDT | 2024-08-16 | 7.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240920C00025000 | 2024-05-20 1:13PM EDT | 2024-09-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018C00025000 | 2024-05-20 1:30PM EDT | 2024-10-18 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115C00025000 | 2024-05-20 1:14PM EDT | 2024-11-15 | 8.29 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| INTC241220C00025000 | 2024-05-20 12:28PM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC250117C00025000 | 2024-05-20 3:21PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC250321C00025000 | 2024-05-20 3:51PM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC250620C00025000 | 2024-05-20 11:56AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250919C00025000 | 2024-05-20 1:06PM EDT | 2025-09-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219C00025000 | 2024-05-17 11:40AM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00025000 | 2024-05-20 2:49PM EDT | 2026-01-16 | 10.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| INTC260618C00025000 | 2024-05-17 9:57AM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC261218C00025000 | 2024-05-20 3:37PM EDT | 2026-12-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240531P00025000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240607P00025000 | 2024-05-16 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240614P00025000 | 2024-05-20 10:55AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240621P00025000 | 2024-05-20 11:37AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| INTC240628P00025000 | 2024-05-20 11:45AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240719P00025000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC240816P00025000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| INTC240920P00025000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| INTC241018P00025000 | 2024-05-20 10:29AM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| INTC241115P00025000 | 2024-05-20 12:45PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC241220P00025000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| INTC250117P00025000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INTC250321P00025000 | 2024-05-20 10:25AM EDT | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC250620P00025000 | 2024-05-20 2:01PM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| INTC250919P00025000 | 2024-05-20 3:47PM EDT | 2025-09-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC251219P00025000 | 2024-05-20 11:20AM EDT | 2025-12-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC260116P00025000 | 2024-05-20 2:31PM EDT | 2026-01-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTC260618P00025000 | 2024-05-20 10:44AM EDT | 2026-06-18 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTC261218P00025000 | 2024-05-20 11:13AM EDT | 2026-12-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
