Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.324,22 +1.057,81 (+1,85%) CMC Crypto 200
1.352,68 -5,32 (-0,39%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240517C00050000 | 2024-05-09 12:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240531C00050000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240621C00050000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| INTC240719C00050000 | 2024-05-09 3:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240816C00050000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| INTC240920C00050000 | 2024-05-09 10:00AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC241018C00050000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| INTC241115C00050000 | 2024-05-08 3:40PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| INTC241220C00050000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC250117C00050000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 12.50% |
| INTC250321C00050000 | 2024-05-09 2:00PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC250620C00050000 | 2024-05-09 12:54PM EDT | 2025-06-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTC250919C00050000 | 2024-05-09 11:58AM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC251219C00050000 | 2024-05-09 11:22AM EDT | 2025-12-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC260116C00050000 | 2024-05-09 3:34PM EDT | 2026-01-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4,176 | 0 | 6.25% |
| INTC260618C00050000 | 2024-05-09 1:41PM EDT | 2026-06-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTC261218C00050000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00050000 | 2024-05-08 10:57AM EDT | 2024-05-10 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240517P00050000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240621P00050000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| INTC240719P00050000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00050000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 0.00% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250117P00050000 | 2024-05-09 3:03PM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| INTC250321P00050000 | 2024-05-08 2:57PM EDT | 2025-03-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250620P00050000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC250919P00050000 | 2024-05-09 12:09PM EDT | 2025-09-19 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC260116P00050000 | 2024-05-09 3:45PM EDT | 2026-01-16 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00050000 | 2024-05-09 10:07AM EDT | 2026-06-18 | 20.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC261218P00050000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
