Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
38.706,40 -240,53 (-0,62%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.402,57 -1.314,32 (-2,00%) CMC Crypto 200
1.522,51 +33,97 (+2,28%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:46.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 59 | 150.00% |
| INTC240531C00046000 | 2024-05-13 10:44AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 42 | 108.98% |
| INTC240621C00046000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 74 | 10,270 | 54.69% |
| INTC240719C00046000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.25 | 0.00 | - | 511 | 2,223 | 53.81% |
| INTC240816C00046000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.11 | 0.00 | - | 10 | 1,232 | 42.09% |
| INTC241018C00046000 | 2024-05-21 9:33AM EDT | 2024-10-18 | 0.28 | 0.23 | 0.25 | -0.01 | -3.45% | 1 | 2,008 | 37.74% |
| INTC241115C00046000 | 2024-05-20 9:53AM EDT | 2024-11-15 | 0.47 | 0.41 | 0.43 | 0.00 | - | 20 | 199 | 39.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00046000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 15.94 | 13.25 | 15.30 | 0.00 | - | 1 | 0 | 168.75% |
| INTC240531P00046000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 14.60 | 13.35 | 15.30 | 0.00 | - | 1 | 0 | 113.28% |
| INTC240621P00046000 | 2024-05-21 2:59PM EDT | 2024-06-21 | 14.30 | 14.20 | 14.30 | +0.40 | +2.88% | 260 | 223 | 60.16% |
| INTC240719P00046000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 13.85 | 13.20 | 15.30 | 0.00 | - | 300 | 243 | 88.72% |
| INTC240816P00046000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 14.15 | 13.20 | 14.30 | 0.00 | - | 80 | 69 | 35.94% |
| INTC241018P00046000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 15.20 | 14.10 | 15.25 | 0.00 | - | 7 | 7 | 54.76% |
| INTC241115P00046000 | 2024-05-13 2:14PM EDT | 2024-11-15 | 15.42 | 13.70 | 15.30 | 0.00 | - | 24 | 0 | 51.10% |
