Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
18.789,24 +102,64 (+0,55%) Euro Stoxx 50
5.087,83 +33,42 (+0,66%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.370,70 +30,40 (+1,30%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.409,80 +1.411,24 (+2,48%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 11.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240621C00020000 | 2024-05-08 11:47AM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 824 | 0.00% |
| INTC240719C00020000 | 2024-05-09 2:40PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 24 | 134 | 0.00% |
| INTC240816C00020000 | 2024-05-08 2:23PM EDT | 2024-08-16 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| INTC240920C00020000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| INTC241018C00020000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| INTC241115C00020000 | 2024-05-09 2:16PM EDT | 2024-11-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| INTC241220C00020000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| INTC250117C00020000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 11.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,974 | 0.00% |
| INTC250321C00020000 | 2024-05-09 11:00AM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| INTC250620C00020000 | 2024-05-09 2:55PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| INTC250919C00020000 | 2024-05-08 2:18PM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| INTC251219C00020000 | 2024-05-09 11:32AM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| INTC260116C00020000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,385 | 0.00% |
| INTC260618C00020000 | 2024-05-09 1:23PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| INTC261218C00020000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 13.29 | 0.00 | 0.00 | 0.00 | - | 26 | 701 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00020000 | 2024-05-09 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| INTC240621P00020000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 7,847 | 25.00% |
| INTC240719P00020000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 25.00% |
| INTC240816P00020000 | 2024-05-09 11:29AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 25.00% |
| INTC240920P00020000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 420 | 12.50% |
| INTC241018P00020000 | 2024-05-08 3:46PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 100 | 12.50% |
| INTC241115P00020000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 12.50% |
| INTC241220P00020000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 12.50% |
| INTC250117P00020000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7,005 | 12.50% |
| INTC250321P00020000 | 2024-05-09 9:52AM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| INTC250620P00020000 | 2024-05-09 2:06PM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 132 | 522 | 12.50% |
| INTC250919P00020000 | 2024-05-09 11:17AM EDT | 2025-09-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| INTC251219P00020000 | 2024-05-09 11:37AM EDT | 2025-12-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,462 | 6.25% |
| INTC260116P00020000 | 2024-05-09 1:44PM EDT | 2026-01-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 2,710 | 6.25% |
| INTC260618P00020000 | 2024-05-09 11:32AM EDT | 2026-06-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 77 | 628 | 6.25% |
| INTC261218P00020000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 1,275 | 6.25% |
