Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.685,91 -128,78 (-0,22%) CMC Crypto 200
1.309,50 -55,62 (-4,07%) 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:31.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00031000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.20 | -0.18 | -47.37% | 8,359 | 7,350 | 26.17% |
| INTC240517C00031000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.49 | -0.18 | -28.57% | 1,843 | 6,294 | 29.88% |
| INTC240524C00031000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.70 | 0.67 | 0.98 | -0.18 | -20.45% | 899 | 2,089 | 41.50% |
| INTC240531C00031000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.88 | 0.83 | 0.90 | -0.11 | -11.11% | 553 | 1,225 | 32.72% |
| INTC240607C00031000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 1.03 | 1.01 | 1.06 | -0.08 | -7.21% | 217 | 568 | 33.30% |
| INTC240614C00031000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 1.21 | 1.13 | 1.21 | -0.13 | -9.70% | 40 | 457 | 33.94% |
| INTC240621C00031000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.28 | 1.28 | 1.30 | -0.19 | -12.93% | 1,422 | 2,914 | 33.30% |
| INTC240719C00031000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.74 | 1.72 | 1.77 | -0.10 | -5.43% | 1,362 | 2,058 | 34.79% |
| INTC241115C00031000 | 2024-05-07 11:22AM EDT | 2024-11-15 | 3.80 | 3.35 | 3.50 | +0.26 | +7.34% | 11 | 159 | 41.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00031000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.54 | +0.12 | +30.00% | 3,507 | 5,393 | 27.74% |
| INTC240517P00031000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.77 | +0.14 | +22.95% | 1,100 | 4,367 | 27.93% |
| INTC240524P00031000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 0.95 | 0.92 | 0.99 | +0.04 | +4.44% | 187 | 3,436 | 30.03% |
| INTC240531P00031000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.10 | 1.06 | 1.12 | +0.17 | +18.28% | 110 | 950 | 29.59% |
| INTC240607P00031000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 1.23 | 1.18 | 1.25 | +0.05 | +4.59% | 584 | 386 | 29.74% |
| INTC240614P00031000 | 2024-05-07 3:13PM EDT | 2024-06-14 | 1.25 | 1.30 | 1.38 | -0.05 | -3.85% | 13 | 13 | 30.18% |
| INTC240621P00031000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.42 | 1.41 | 1.44 | +0.13 | +10.08% | 668 | 5,439 | 29.20% |
| INTC240719P00031000 | 2024-05-07 3:16PM EDT | 2024-07-19 | 1.62 | 1.71 | 1.74 | -0.09 | -5.26% | 155 | 5,271 | 28.47% |
| INTC241115P00031000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 3.10 | 3.05 | 3.15 | +0.03 | +0.98% | 145 | 242 | 33.47% |
