Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
38.459,00 -376,10 (-0,97%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.256,45 -887,69 (-1,50%) CMC Crypto 200
1.293,48 -71,65 (-5,25%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-05-07 3:29PM EDT | 2024-05-10 | 5.80 | 5.00 | 5.85 | -0.55 | -8.66% | 1 | 80 | 166.80% |
| INTC240517C00025000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 6.25 | 5.30 | 6.10 | +0.10 | +1.63% | 3 | 121 | 60.16% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 5.70 | 6.00 | 0.00 | - | - | 2 | 70.12% |
| INTC240531C00025000 | 2024-05-07 2:50PM EDT | 2024-05-31 | 6.00 | 5.40 | 6.05 | +0.63 | +11.73% | 7 | 17 | 73.63% |
| INTC240607C00025000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 6.32 | 5.75 | 6.00 | +1.07 | +20.38% | 1 | 1 | 53.81% |
| INTC240621C00025000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 6.41 | 5.85 | 6.15 | +0.36 | +5.95% | 6 | 3,253 | 51.37% |
| INTC240719C00025000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 6.35 | 5.75 | 7.20 | 0.00 | - | 10 | 78 | 55.71% |
| INTC240816C00025000 | 2024-05-07 10:17AM EDT | 2024-08-16 | 7.00 | 6.05 | 6.75 | +0.35 | +5.26% | 12 | 147 | 53.81% |
| INTC240920C00025000 | 2024-05-07 11:26AM EDT | 2024-09-20 | 6.70 | 6.55 | 7.05 | -0.06 | -0.89% | 6 | 831 | 52.03% |
| INTC241018C00025000 | 2024-05-06 12:18PM EDT | 2024-10-18 | 7.05 | 6.75 | 7.35 | 0.00 | - | 1 | 55 | 52.34% |
| INTC241115C00025000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 7.15 | 7.00 | 7.40 | -0.12 | -1.65% | 15 | 218 | 49.12% |
| INTC241220C00025000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 7.30 | 7.15 | 7.40 | -0.27 | -3.57% | 11 | 150 | 45.17% |
| INTC250117C00025000 | 2024-05-07 3:29PM EDT | 2025-01-17 | 7.70 | 7.45 | 8.20 | 0.00 | - | 68 | 7,136 | 52.71% |
| INTC250321C00025000 | 2024-05-06 2:33PM EDT | 2025-03-21 | 8.05 | 7.30 | 8.90 | 0.00 | - | 7 | 423 | 54.86% |
| INTC250620C00025000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 8.45 | 8.15 | 8.55 | -0.20 | -2.31% | 7 | 671 | 45.02% |
| INTC250919C00025000 | 2024-05-07 3:01PM EDT | 2025-09-19 | 9.20 | 8.80 | 9.85 | +0.25 | +2.79% | 3 | 515 | 51.93% |
| INTC251219C00025000 | 2024-05-06 2:16PM EDT | 2025-12-19 | 9.45 | 8.75 | 9.60 | 0.00 | - | 1 | 649 | 45.79% |
| INTC260116C00025000 | 2024-05-07 3:47PM EDT | 2026-01-16 | 9.65 | 9.45 | 9.90 | -0.10 | -1.03% | 23 | 924 | 47.05% |
| INTC260618C00025000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 10.00 | 10.00 | 10.35 | 0.00 | - | 32 | 219 | 45.23% |
| INTC261218C00025000 | 2024-05-07 3:58PM EDT | 2026-12-18 | 10.90 | 10.70 | 11.50 | -0.30 | -2.68% | 42 | 9,473 | 47.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-05-07 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 98.44% |
| INTC240517P00025000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,333 | 50.00% |
| INTC240524P00025000 | 2024-05-07 1:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 309 | 49.22% |
| INTC240531P00025000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 169 | 46.88% |
| INTC240607P00025000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 86 | 135 | 38.28% |
| INTC240614P00025000 | 2024-05-06 11:13AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 13 | 37.11% |
| INTC240621P00025000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 14 | 8,432 | 35.16% |
| INTC240719P00025000 | 2024-05-07 12:20PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 45 | 1,327 | 32.81% |
| INTC240816P00025000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 0.35 | 0.36 | 0.39 | -0.03 | -7.89% | 22 | 3,372 | 36.52% |
| INTC240920P00025000 | 2024-05-07 3:06PM EDT | 2024-09-20 | 0.49 | 0.49 | 0.52 | -0.04 | -7.55% | 133 | 2,978 | 34.72% |
| INTC241018P00025000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 0.60 | 0.62 | 0.65 | -0.02 | -3.23% | 30 | 1,771 | 34.33% |
| INTC241115P00025000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 0.87 | 0.87 | 0.91 | -0.08 | -8.42% | 11 | 3,152 | 36.35% |
| INTC241220P00025000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 1.00 | 0.97 | 1.03 | -0.01 | -0.99% | 92 | 3,855 | 35.30% |
| INTC250117P00025000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 1.11 | 1.08 | 1.14 | +0.02 | +1.83% | 119 | 21,461 | 34.86% |
| INTC250321P00025000 | 2024-05-07 11:03AM EDT | 2025-03-21 | 1.25 | 1.33 | 1.48 | -0.12 | -8.76% | 13 | 8,454 | 35.35% |
| INTC250620P00025000 | 2024-05-07 3:35PM EDT | 2025-06-20 | 1.75 | 1.35 | 1.80 | +0.05 | +2.94% | 3 | 2,723 | 34.50% |
| INTC250919P00025000 | 2024-05-03 3:27PM EDT | 2025-09-19 | 1.75 | 1.92 | 2.16 | 0.00 | - | 91 | 1,786 | 34.47% |
| INTC251219P00025000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 2.39 | 2.28 | 2.64 | +0.08 | +3.46% | 17 | 2,787 | 35.62% |
| INTC260116P00025000 | 2024-05-07 1:52PM EDT | 2026-01-16 | 2.40 | 2.34 | 2.51 | +0.01 | +0.42% | 214 | 3,037 | 33.78% |
| INTC260618P00025000 | 2024-05-06 12:33PM EDT | 2026-06-18 | 2.78 | 2.41 | 3.55 | 0.00 | - | 1 | 2,050 | 37.54% |
| INTC261218P00025000 | 2024-05-07 1:07PM EDT | 2026-12-18 | 3.15 | 3.05 | 3.25 | -0.10 | -3.08% | 15 | 3,185 | 31.87% |
