Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.894,67 +42,40 (+0,11%) Bitcoin EUR
58.713,70 +167,36 (+0,29%) CMC Crypto 200
1.308,12 -57,00 (-4,18%) Nasdaq Compositive
16.335,68 -13,56 (-0,08%) S&P 500
5.187,31 +6,57 (+0,13%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00030000 | 2024-05-07 3:04PM EDT | 2024-05-10 | 0.98 | 0.87 | 0.97 | -0.10 | -9.26% | 1,167 | 2,069 | 36.72% |
| INTC240517C00030000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 1.17 | 1.13 | 1.18 | -0.11 | -8.59% | 589 | 2,945 | 33.79% |
| INTC240524C00030000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 1.34 | 1.34 | 1.36 | -0.11 | -7.43% | 234 | 1,136 | 33.59% |
| INTC240531C00030000 | 2024-05-07 3:15PM EDT | 2024-05-31 | 1.51 | 1.47 | 1.50 | -0.05 | -3.21% | 796 | 980 | 33.20% |
| INTC240607C00030000 | 2024-05-07 3:11PM EDT | 2024-06-07 | 1.65 | 1.51 | 1.69 | -0.13 | -7.30% | 77 | 284 | 34.86% |
| INTC240614C00030000 | 2024-05-07 2:31PM EDT | 2024-06-14 | 1.87 | 1.75 | 1.82 | +0.05 | +2.75% | 4 | 103 | 34.96% |
| INTC240621C00030000 | 2024-05-07 3:17PM EDT | 2024-06-21 | 1.95 | 1.90 | 1.92 | 0.00 | - | 583 | 5,512 | 34.57% |
| INTC240719C00030000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 2.39 | 2.32 | 2.38 | -0.10 | -4.02% | 203 | 1,243 | 35.84% |
| INTC240816C00030000 | 2024-05-07 3:12PM EDT | 2024-08-16 | 2.92 | 2.90 | 2.94 | -0.13 | -4.26% | 369 | 12,900 | 39.38% |
| INTC240920C00030000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.40 | -0.15 | -4.35% | 68 | 890 | 40.26% |
| INTC241018C00030000 | 2024-05-07 1:52PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.65 | +0.09 | +2.49% | 13 | 490 | 39.80% |
| INTC241115C00030000 | 2024-05-07 2:48PM EDT | 2024-11-15 | 4.10 | 4.00 | 4.10 | 0.00 | - | 105 | 289 | 41.97% |
| INTC241220C00030000 | 2024-05-07 3:10PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.35 | +0.01 | +0.23% | 612 | 1,807 | 41.26% |
| INTC250117C00030000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | -0.15 | -3.19% | 229 | 26,648 | 41.94% |
| INTC250321C00030000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 5.12 | 5.00 | 5.15 | +0.02 | +0.39% | 21 | 814 | 42.07% |
| INTC250620C00030000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 5.80 | 5.70 | 5.85 | +0.05 | +0.87% | 121 | 654 | 42.69% |
| INTC250919C00030000 | 2024-05-07 9:46AM EDT | 2025-09-19 | 6.50 | 5.90 | 6.45 | +0.15 | +2.36% | 5 | 1,267 | 42.97% |
| INTC251219C00030000 | 2024-05-07 12:34PM EDT | 2025-12-19 | 7.18 | 6.85 | 7.05 | +0.28 | +4.06% | 74 | 2,102 | 43.56% |
| INTC260116C00030000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 7.25 | 7.05 | 7.20 | +0.15 | +2.11% | 17 | 2,662 | 43.54% |
| INTC260618C00030000 | 2024-05-07 3:10PM EDT | 2026-06-18 | 7.85 | 7.80 | 7.85 | 0.00 | - | 456 | 569 | 42.85% |
| INTC261218C00030000 | 2024-05-07 3:16PM EDT | 2026-12-18 | 8.75 | 8.65 | 8.75 | 0.00 | - | 72 | 3,655 | 43.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00030000 | 2024-05-07 3:20PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2,341 | 4,130 | 27.93% |
| INTC240517P00030000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | 0.00 | - | 2,047 | 10,718 | 27.25% |
| INTC240524P00030000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.43 | -0.05 | -10.87% | 120 | 1,315 | 28.37% |
| INTC240531P00030000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 0.53 | 0.53 | 0.54 | -0.04 | -7.02% | 337 | 1,967 | 27.83% |
| INTC240607P00030000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.65 | 0.66 | 0.68 | -0.07 | -9.72% | 217 | 871 | 28.71% |
| INTC240614P00030000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 0.75 | 0.77 | 0.80 | -0.07 | -8.54% | 55 | 94 | 29.15% |
| INTC240621P00030000 | 2024-05-07 3:05PM EDT | 2024-06-21 | 0.84 | 0.84 | 0.87 | -0.01 | -1.18% | 1,202 | 21,733 | 28.57% |
| INTC240719P00030000 | 2024-05-07 3:17PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.18 | -0.02 | -1.71% | 124 | 5,782 | 28.35% |
| INTC240816P00030000 | 2024-05-07 2:28PM EDT | 2024-08-16 | 1.68 | 1.69 | 1.74 | -0.11 | -6.15% | 406 | 21,413 | 33.06% |
| INTC240920P00030000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 1.92 | 1.95 | 1.98 | -0.15 | -7.25% | 11,098 | 15,646 | 31.79% |
| INTC241018P00030000 | 2024-05-07 2:34PM EDT | 2024-10-18 | 2.15 | 2.15 | 2.19 | -0.02 | -0.92% | 142 | 16,717 | 31.59% |
| INTC241115P00030000 | 2024-05-07 2:16PM EDT | 2024-11-15 | 2.47 | 2.49 | 2.55 | -0.11 | -4.26% | 34 | 5,177 | 33.35% |
| INTC241220P00030000 | 2024-05-07 2:58PM EDT | 2024-12-20 | 2.69 | 2.70 | 2.73 | -0.08 | -2.89% | 1,076 | 4,727 | 32.57% |
| INTC250117P00030000 | 2024-05-07 1:19PM EDT | 2025-01-17 | 2.76 | 2.82 | 2.87 | -0.13 | -4.50% | 535 | 35,642 | 32.15% |
| INTC250321P00030000 | 2024-05-07 12:56PM EDT | 2025-03-21 | 3.15 | 3.15 | 3.60 | -0.10 | -3.08% | 141 | 16,191 | 35.33% |
| INTC250620P00030000 | 2024-05-07 9:33AM EDT | 2025-06-20 | 3.55 | 3.60 | 3.80 | -0.10 | -2.74% | 26 | 6,815 | 32.75% |
| INTC250919P00030000 | 2024-05-03 3:09PM EDT | 2025-09-19 | 4.05 | 3.15 | 4.15 | 0.00 | - | 50 | 8,258 | 32.14% |
| INTC251219P00030000 | 2024-05-07 9:42AM EDT | 2025-12-19 | 4.25 | 3.60 | 4.45 | -0.20 | -4.49% | 35 | 3,483 | 31.56% |
| INTC260116P00030000 | 2024-05-07 1:57PM EDT | 2026-01-16 | 4.45 | 4.40 | 4.50 | -0.05 | -1.11% | 120 | 12,563 | 31.17% |
| INTC260618P00030000 | 2024-05-07 1:16PM EDT | 2026-06-18 | 4.81 | 4.80 | 5.00 | -0.14 | -2.83% | 43 | 2,998 | 30.82% |
| INTC261218P00030000 | 2024-05-07 2:44PM EDT | 2026-12-18 | 5.35 | 5.30 | 5.45 | +0.15 | +2.88% | 182 | 4,321 | 30.08% |
