Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.796,61 +110,01 (+0,59%) Euro Stoxx 50
5.092,20 +37,79 (+0,75%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,60 +39,30 (+1,68%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.712,75 +2.067,64 (+3,65%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:23.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00023000 | 2024-05-02 10:28AM EDT | 2024-05-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240531C00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00023000 | 2024-05-08 11:36AM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 81 | 0.00% |
| INTC240621C00023000 | 2024-05-08 11:35AM EDT | 2024-06-21 | 7.02 | 0.00 | 0.00 | 0.00 | - | 80 | 398 | 0.00% |
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| INTC240920C00023000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| INTC241220C00023000 | 2024-05-09 12:46PM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| INTC250321C00023000 | 2024-05-09 9:43AM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| INTC250620C00023000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 2025-09-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| INTC251219C00023000 | 2024-05-09 9:39AM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| INTC260116C00023000 | 2024-05-09 12:16PM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240607P00023000 | 2024-05-09 11:17AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| INTC240614P00023000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 25.00% |
| INTC240621P00023000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 3,349 | 25.00% |
| INTC240719P00023000 | 2024-05-07 11:26AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 319 | 12.50% |
| INTC240816P00023000 | 2024-05-09 1:20PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| INTC240920P00023000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 5,407 | 12.50% |
| INTC241115P00023000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| INTC250321P00023000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 6.25% |
| INTC250620P00023000 | 2024-05-09 11:20AM EDT | 2025-06-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6,790 | 6.25% |
| INTC250919P00023000 | 2024-05-09 12:43PM EDT | 2025-09-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 6.25% |
| INTC251219P00023000 | 2024-05-08 10:22AM EDT | 2025-12-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 414 | 6.25% |
| INTC260116P00023000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 6.25% |
| INTC261218P00023000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
