Deutsche Märkte schließen in 20 Minuten
DAX
18.704,32 -64,64 (-0,34%) Euro Stoxx 50
5.041,57 -32,77 (-0,65%) Dow Jones 30
39.836,67 +29,90 (+0,08%) Gold
2.433,70 -4,80 (-0,20%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.605,12 +2.994,66 (+4,86%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Strike:42.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00042000 | 2024-05-16 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 336 | 100.00% |
| INTC240531C00042000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 59.38% |
| INTC240607C00042000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 57 | 53.91% |
| INTC240621C00042000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 160 | 11,891 | 48.05% |
| INTC240719C00042000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 3,940 | 38.87% |
| INTC240816C00042000 | 2024-05-20 1:41PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.25 | 0.00 | - | 9 | 9,772 | 39.80% |
| INTC240920C00042000 | 2024-05-21 9:43AM EDT | 2024-09-20 | 0.39 | 0.37 | 0.38 | -0.01 | -2.50% | 2 | 5,646 | 37.45% |
| INTC241018C00042000 | 2024-05-21 9:47AM EDT | 2024-10-18 | 0.51 | 0.52 | 0.53 | -0.03 | -5.56% | 15 | 2,181 | 37.18% |
| INTC241115C00042000 | 2024-05-17 3:16PM EDT | 2024-11-15 | 0.81 | 0.79 | 0.81 | 0.00 | - | 24 | 335 | 39.11% |
| INTC241220C00042000 | 2024-05-21 10:52AM EDT | 2024-12-20 | 1.00 | 1.00 | 1.02 | -0.09 | -8.41% | 2 | 651 | 38.82% |
| INTC250620C00042000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 2.28 | 2.15 | 2.25 | 0.00 | - | 287 | 1,713 | 39.76% |
| INTC250919C00042000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 2.87 | 2.55 | 4.05 | 0.00 | - | 14 | 241 | 48.83% |
| INTC251219C00042000 | 2024-05-17 2:26PM EDT | 2025-12-19 | 3.30 | 3.25 | 3.80 | 0.00 | - | 5 | 629 | 43.21% |
| INTC260116C00042000 | 2024-05-21 9:49AM EDT | 2026-01-16 | 3.55 | 3.55 | 3.65 | -0.15 | -4.05% | 2 | 1,568 | 41.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00042000 | 2024-05-10 10:33AM EDT | 2024-05-24 | 11.77 | 10.10 | 10.20 | 0.00 | - | 2 | 1 | 121.88% |
| INTC240531P00042000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 11.65 | 9.80 | 10.20 | 0.00 | - | 2 | 2 | 73.44% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 11.02 | 10.10 | 10.20 | 0.00 | - | 1 | 0 | 57.81% |
| INTC240621P00042000 | 2024-05-20 2:55PM EDT | 2024-06-21 | 9.96 | 10.10 | 10.20 | 0.00 | - | 3,140 | 1,649 | 43.36% |
| INTC240719P00042000 | 2024-05-21 10:49AM EDT | 2024-07-19 | 10.10 | 10.10 | 10.20 | +0.20 | +2.02% | 3 | 2,147 | 31.64% |
| INTC240816P00042000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 10.90 | 10.10 | 10.20 | 0.00 | - | 3,590 | 2,390 | 26.17% |
| INTC240920P00042000 | 2024-05-16 9:41AM EDT | 2024-09-20 | 10.34 | 10.10 | 10.25 | 0.00 | - | 19 | 5,210 | 26.37% |
| INTC241018P00042000 | 2024-05-17 10:53AM EDT | 2024-10-18 | 10.07 | 10.15 | 10.40 | 0.00 | - | 6 | 415 | 29.69% |
| INTC241115P00042000 | 2024-05-10 3:38PM EDT | 2024-11-15 | 12.03 | 10.25 | 10.40 | 0.00 | - | 9 | 56 | 27.25% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 2024-12-20 | 11.23 | 10.35 | 10.90 | 0.00 | - | 1 | 10 | 34.52% |
| INTC250620P00042000 | 2024-05-20 9:33AM EDT | 2025-06-20 | 10.85 | 10.85 | 11.05 | 0.00 | - | 12 | 806 | 27.05% |
| INTC250919P00042000 | 2024-05-09 11:19AM EDT | 2025-09-19 | 12.50 | 11.15 | 11.40 | 0.00 | - | 4 | 1,341 | 27.64% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 2025-12-19 | 12.75 | 11.45 | 11.90 | 0.00 | - | 1 | 282 | 29.20% |
| INTC260116P00042000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 11.70 | 11.50 | 11.80 | 0.00 | - | 4 | 1,663 | 27.80% |
