Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.488,83 -197,49 (-0,51%) Bitcoin EUR
63.367,04 +1.268,53 (+2,04%) CMC Crypto 200
1.447,60 -20,34 (-1,39%) Nasdaq Compositive
16.774,90 +39,88 (+0,24%) S&P 500
5.270,21 -7,30 (-0,14%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Strike:65.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00065000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,643 | 112.50% |
| INTC240719C00065000 | 2024-06-03 11:47AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6,175 | 86.72% |
| INTC240816C00065000 | 2024-05-30 3:19PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 1,997 | 73.83% |
| INTC240920C00065000 | 2024-06-03 10:20AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 8,371 | 53.91% |
| INTC241018C00065000 | 2024-05-30 2:26PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 2,174 | 51.37% |
| INTC241220C00065000 | 2024-05-30 3:21PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10 | 1,146 | 47.46% |
| INTC250117C00065000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 0.19 | 0.11 | 0.12 | +0.07 | +58.33% | 2 | 16,243 | 47.07% |
| INTC250321C00065000 | 2024-05-31 2:16PM EDT | 2025-03-21 | 0.20 | 0.12 | 0.23 | 0.00 | - | 44 | 1,707 | 46.39% |
| INTC250620C00065000 | 2024-06-03 12:06PM EDT | 2025-06-20 | 0.30 | 0.28 | 0.32 | +0.01 | +3.45% | 33 | 447 | 43.02% |
| INTC250919C00065000 | 2024-05-31 11:49AM EDT | 2025-09-19 | 0.51 | 0.47 | 0.54 | 0.00 | - | 1 | 1,935 | 43.02% |
| INTC251219C00065000 | 2024-05-30 11:52AM EDT | 2025-12-19 | 0.86 | 0.72 | 0.87 | +0.06 | +7.50% | 1 | 2,570 | 44.02% |
| INTC260116C00065000 | 2024-06-03 10:54AM EDT | 2026-01-16 | 0.85 | 0.81 | 0.92 | +0.04 | +4.94% | 15 | 5,302 | 43.58% |
| INTC260618C00065000 | 2024-05-30 2:31PM EDT | 2026-06-18 | 1.31 | 1.16 | 2.37 | 0.00 | - | 1 | 693 | 51.21% |
| INTC261218C00065000 | 2024-06-03 11:43AM EDT | 2026-12-18 | 1.84 | 1.64 | 1.84 | +0.04 | +2.22% | 4 | 364 | 42.27% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00065000 | 2024-05-22 12:03PM EDT | 2024-06-21 | 33.15 | 34.50 | 34.95 | 0.00 | - | 1 | 1 | 171.88% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 33.10 | 34.60 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 32.36 | 34.20 | 35.35 | 0.00 | - | 2,210 | 2 | 62.65% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 62.43% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 32.10 | 36.80 | 0.00 | - | 16 | 0 | 54.54% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
