Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.680,15 -88,81 (-0,47%) Euro Stoxx 50
5.036,29 -38,05 (-0,75%) Dow Jones 30
39.862,54 +55,77 (+0,14%) Gold
2.432,50 -6,00 (-0,25%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
65.186,75 +3.397,91 (+5,50%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Strike:27.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00027000 | 2024-05-20 9:33AM EDT | 2024-05-24 | 4.95 | 4.65 | 4.85 | 0.00 | - | 20 | 38 | 0.00% |
| INTC240531C00027000 | 2024-05-20 11:47AM EDT | 2024-05-31 | 5.30 | 4.80 | 4.90 | 0.00 | - | 17 | 147 | 54.30% |
| INTC240607C00027000 | 2024-05-17 9:45AM EDT | 2024-06-07 | 4.90 | 4.80 | 5.00 | 0.00 | - | 5 | 16 | 54.98% |
| INTC240614C00027000 | 2024-05-20 10:00AM EDT | 2024-06-14 | 5.30 | 4.85 | 4.95 | 0.00 | - | 3 | 12 | 42.19% |
| INTC240621C00027000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 5.55 | 4.75 | 5.10 | 0.00 | - | 8 | 3,909 | 47.66% |
| INTC240628C00027000 | 2024-05-16 10:48AM EDT | 2024-06-28 | 5.00 | 5.00 | 5.45 | 0.00 | - | - | 1 | 58.35% |
| INTC240719C00027000 | 2024-05-20 12:28PM EDT | 2024-07-19 | 5.50 | 5.20 | 5.30 | 0.00 | - | 6 | 135 | 42.19% |
| INTC240816C00027000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 5.61 | 5.20 | 5.75 | 0.00 | - | 2 | 6 | 46.05% |
| INTC240920C00027000 | 2024-05-21 9:40AM EDT | 2024-09-20 | 5.95 | 5.55 | 5.90 | -0.25 | -4.03% | 35 | 12 | 41.80% |
| INTC241018C00027000 | 2024-05-16 11:03AM EDT | 2024-10-18 | 6.10 | 6.00 | 6.15 | 0.00 | - | - | 7 | 41.85% |
| INTC241115C00027000 | 2024-05-20 10:54AM EDT | 2024-11-15 | 6.75 | 6.30 | 6.50 | 0.00 | - | 13 | 69 | 43.53% |
| INTC241220C00027000 | 2024-05-20 10:08AM EDT | 2024-12-20 | 6.95 | 6.20 | 6.75 | 0.00 | - | 25 | 47 | 43.04% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00027000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 202 | 154.10% |
| INTC240531P00027000 | 2024-05-20 1:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 521 | 42.97% |
| INTC240607P00027000 | 2024-05-20 2:22PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 656 | 37.11% |
| INTC240614P00027000 | 2024-05-20 1:45PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 85 | 35.35% |
| INTC240621P00027000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 8 | 28,272 | 32.62% |
| INTC240628P00027000 | 2024-05-16 1:23PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | 0.00 | - | 3 | 135 | 32.42% |
| INTC240719P00027000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 0.14 | 0.15 | 0.16 | 0.00 | - | 54 | 1,381 | 30.86% |
| INTC240816P00027000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 0.42 | 0.44 | 0.45 | 0.00 | - | 30 | 300 | 35.01% |
| INTC240920P00027000 | 2024-05-21 9:31AM EDT | 2024-09-20 | 0.57 | 0.60 | 0.62 | +0.01 | +1.79% | 400 | 166 | 33.40% |
| INTC241018P00027000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 0.69 | 0.75 | 0.77 | 0.00 | - | 20 | 2,087 | 32.94% |
| INTC241115P00027000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 1.01 | 1.05 | 1.07 | 0.00 | - | 26 | 6,974 | 35.06% |
| INTC241220P00027000 | 2024-05-17 10:53AM EDT | 2024-12-20 | 1.20 | 1.20 | 1.23 | 0.00 | - | 2 | 159 | 34.28% |
