Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
39.081,20 +464,10 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.118,24 -332,79 (-0,52%) CMC Crypto 200
1.514,71 -11,70 (-0,77%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00070000 | 2024-05-20 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240719C00070000 | 2024-05-20 2:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240816C00070000 | 2024-05-16 3:35PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240920C00070000 | 2024-05-22 10:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC241220C00070000 | 2024-05-22 1:41PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| INTC250117C00070000 | 2024-05-22 12:19PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| INTC250919C00070000 | 2024-05-22 9:30AM EDT | 2025-09-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC251219C00070000 | 2024-05-21 3:42PM EDT | 2025-12-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| INTC260116C00070000 | 2024-05-21 3:42PM EDT | 2026-01-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTC260618C00070000 | 2024-05-22 3:59PM EDT | 2026-06-18 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC261218C00070000 | 2024-05-22 3:17PM EDT | 2026-12-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 39.85 | 40.30 | 0.00 | - | 3 | 0 | 161.62% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 108.45% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 112.45% |
| INTC241220P00070000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-05-22 2:55PM EDT | 2026-01-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-05-16 12:49PM EDT | 2026-12-18 | 38.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
