Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
18.291,01 +115,80 (+0,64%) Euro Stoxx 50
4.983,07 +26,11 (+0,53%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,00 -10,20 (-0,44%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
59.007,34 -209,65 (-0,35%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:28.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00028000 | 2024-05-06 1:21PM EDT | 2024-05-10 | 2.81 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| INTC240517C00028000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 188 | 0.00% |
| INTC240524C00028000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 0.00% |
| INTC240531C00028000 | 2024-05-06 12:23PM EDT | 2024-05-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| INTC240607C00028000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| INTC240614C00028000 | 2024-05-06 2:10PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| INTC240621C00028000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 0.00% |
| INTC240719C00028000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 0.00% |
| INTC240920C00028000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 17 | 517 | 0.00% |
| INTC241115C00028000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| INTC250620C00028000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 6.83 | 0.00 | 0.00 | 0.00 | - | 8 | 671 | 0.00% |
| INTC250919C00028000 | 2024-05-03 10:51AM EDT | 2025-09-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| INTC251219C00028000 | 2024-05-06 2:55PM EDT | 2025-12-19 | 7.96 | 0.00 | 0.00 | 0.00 | - | 15 | 278 | 0.00% |
| INTC260116C00028000 | 2024-05-06 2:44PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 408 | 0.00% |
| INTC260618C00028000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 8.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| INTC261218C00028000 | 2024-05-06 2:59PM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 26 | 246 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00028000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 1,235 | 25.00% |
| INTC240517P00028000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 11,052 | 12.50% |
| INTC240524P00028000 | 2024-05-06 1:31PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 145 | 534 | 12.50% |
| INTC240531P00028000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 923 | 12.50% |
| INTC240607P00028000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 130 | 2,123 | 6.25% |
| INTC240614P00028000 | 2024-05-06 1:13PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 6.25% |
| INTC240621P00028000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 194 | 3,239 | 6.25% |
| INTC240719P00028000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 96 | 1,671 | 6.25% |
| INTC240920P00028000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 157 | 11,362 | 3.13% |
| INTC241115P00028000 | 2024-05-06 10:06AM EDT | 2024-11-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 2,259 | 3.13% |
| INTC250620P00028000 | 2024-05-06 10:11AM EDT | 2025-06-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 5,355 | 3.13% |
| INTC250919P00028000 | 2024-05-03 11:29AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 100 | 1,046 | 3.13% |
| INTC251219P00028000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 3.79 | 0.00 | 0.00 | 0.00 | - | 183 | 5,458 | 1.56% |
| INTC260116P00028000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 551 | 3,284 | 1.56% |
| INTC260618P00028000 | 2024-05-06 11:16AM EDT | 2026-06-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,232 | 1.56% |
| INTC261218P00028000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 22 | 5,034 | 1.56% |
