Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.373,18 +197,97 (+1,09%) Euro Stoxx 50
5.006,21 +49,25 (+0,99%) Dow Jones 30
38.935,26 +82,99 (+0,21%) Gold
2.328,00 -3,20 (-0,14%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
58.625,52 -763,84 (-1,29%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:03AM EDT. Markt geöffnet.
Strike:29.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00029000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 1.86 | 2.03 | 2.37 | 0.00 | - | 363 | 198 | 68.75% |
| INTC240517C00029000 | 2024-05-06 12:55PM EDT | 2024-05-17 | 1.95 | 2.28 | 2.34 | 0.00 | - | 82 | 157 | 38.87% |
| INTC240524C00029000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 2.40 | 2.41 | 2.46 | +0.24 | +11.11% | 17 | 66 | 37.60% |
| INTC240531C00029000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 2.24 | 2.42 | 2.53 | 0.00 | - | 12 | 30 | 35.06% |
| INTC240607C00029000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 2.60 | 2.46 | 2.67 | +0.20 | +8.33% | 1 | 30 | 36.18% |
| INTC240614C00029000 | 2024-05-06 12:01PM EDT | 2024-06-14 | 2.60 | 2.64 | 2.82 | 0.00 | - | 1 | 3 | 37.45% |
| INTC240621C00029000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 2.56 | 2.83 | 2.90 | 0.00 | - | 552 | 729 | 36.72% |
| INTC240719C00029000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 3.27 | 3.25 | 3.30 | +0.22 | +7.21% | 1 | 135 | 37.33% |
| INTC241115C00029000 | 2024-05-06 1:14PM EDT | 2024-11-15 | 4.60 | 4.80 | 4.90 | 0.00 | - | 1 | 189 | 42.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00029000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 2,602 | 39.84% |
| INTC240517P00029000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 145 | 12,367 | 31.64% |
| INTC240524P00029000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 2 | 2,652 | 30.76% |
| INTC240531P00029000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 4 | 905 | 29.79% |
| INTC240607P00029000 | 2024-05-07 9:37AM EDT | 2024-06-07 | 0.34 | 0.31 | 0.32 | -0.06 | -15.00% | 58 | 308 | 30.47% |
| INTC240614P00029000 | 2024-05-06 2:58PM EDT | 2024-06-14 | 0.51 | 0.39 | 0.41 | 0.00 | - | 22 | 30 | 30.66% |
| INTC240621P00029000 | 2024-05-07 9:43AM EDT | 2024-06-21 | 0.45 | 0.45 | 0.46 | -0.08 | -15.09% | 11 | 3,638 | 29.74% |
| INTC240719P00029000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 0.83 | 0.73 | 0.74 | 0.00 | - | 45 | 5,143 | 29.71% |
| INTC241115P00029000 | 2024-05-06 3:46PM EDT | 2024-11-15 | 2.15 | 2.00 | 2.03 | 0.00 | - | 23 | 803 | 34.47% |
