Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.630,59 +1.696,38 (+2,83%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00032000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.49 | 0.49 | 0.51 | -0.15 | -23.44% | 8,060 | 20,070 | 33.50% |
| INTC240531C00032000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.69 | 0.67 | 0.70 | -0.17 | -19.77% | 1,981 | 8,019 | 31.35% |
| INTC240607C00032000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 0.91 | 0.85 | 0.92 | -0.14 | -13.33% | 947 | 2,139 | 32.81% |
| INTC240614C00032000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 1.06 | 1.04 | 1.11 | -0.14 | -11.67% | 498 | 1,511 | 33.84% |
| INTC240621C00032000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.19 | 1.18 | 1.26 | -0.13 | -9.85% | 3,341 | 17,524 | 34.08% |
| INTC240628C00032000 | 2024-05-17 3:20PM EDT | 2024-06-28 | 1.31 | 1.27 | 1.42 | -0.17 | -11.49% | 157 | 413 | 34.82% |
| INTC240719C00032000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.70 | 1.70 | 1.73 | -0.15 | -8.11% | 1,361 | 4,746 | 34.33% |
| INTC240816C00032000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 2.34 | 2.33 | 2.38 | -0.18 | -7.14% | 387 | 1,086 | 38.82% |
| INTC240920C00032000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 2.75 | 2.73 | 2.76 | -0.18 | -6.14% | 251 | 3,947 | 38.09% |
| INTC241018C00032000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.15 | -0.24 | -7.19% | 14 | 355 | 39.21% |
| INTC241115C00032000 | 2024-05-17 11:19AM EDT | 2024-11-15 | 3.65 | 3.10 | 3.60 | +0.08 | +2.24% | 6 | 590 | 41.11% |
| INTC241220C00032000 | 2024-05-17 1:53PM EDT | 2024-12-20 | 3.80 | 3.75 | 3.90 | -0.24 | -5.94% | 24 | 389 | 40.75% |
| INTC251219C00032000 | 2024-05-15 3:28PM EDT | 2025-12-19 | 6.25 | 6.45 | 7.25 | 0.00 | - | 4 | 983 | 46.30% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00032000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.61 | 0.59 | 0.63 | +0.07 | +12.96% | 1,438 | 1,650 | 30.66% |
| INTC240531P00032000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.83 | 0.74 | 0.80 | +0.12 | +16.90% | 690 | 557 | 28.52% |
| INTC240607P00032000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.93 | 0.93 | 0.98 | +0.06 | +6.90% | 176 | 544 | 29.20% |
| INTC240614P00032000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 1.10 | 1.06 | 1.13 | +0.10 | +10.00% | 34 | 264 | 29.59% |
| INTC240621P00032000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.20 | 1.17 | 1.20 | +0.11 | +10.09% | 1,914 | 13,483 | 28.22% |
| INTC240628P00032000 | 2024-05-17 1:52PM EDT | 2024-06-28 | 1.34 | 1.23 | 1.35 | +0.14 | +11.67% | 21 | 257 | 29.25% |
| INTC240719P00032000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.58 | +0.12 | +8.39% | 2,136 | 7,847 | 28.27% |
| INTC240816P00032000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 2.21 | 2.15 | 2.21 | +0.13 | +6.25% | 957 | 2,641 | 33.45% |
| INTC240920P00032000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 2.43 | 2.41 | 2.46 | +0.07 | +2.97% | 404 | 9,376 | 31.79% |
| INTC241018P00032000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 2.64 | 2.53 | 2.79 | +0.07 | +2.72% | 7 | 685 | 32.76% |
| INTC241115P00032000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 3.05 | 2.86 | 3.05 | +0.06 | +2.01% | 56 | 518 | 33.06% |
| INTC241220P00032000 | 2024-05-17 2:05PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.30 | +0.12 | +3.83% | 35 | 320 | 32.84% |
| INTC251219P00032000 | 2024-05-17 2:43PM EDT | 2025-12-19 | 5.00 | 4.90 | 5.10 | -0.40 | -7.41% | 1,016 | 2,945 | 31.45% |
