Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.684,72 +16,83 (+0,03%) CMC Crypto 200
1.307,18 -57,95 (-4,24%) 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:32.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00032000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 6,993 | 8,778 | 29.69% |
| INTC240517C00032000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 5,711 | 8,372 | 29.79% |
| INTC240524C00032000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.38 | 0.38 | 0.37 | -0.09 | -19.15% | 1,418 | 4,186 | 31.54% |
| INTC240531C00032000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.51 | -0.12 | -19.35% | 2,729 | 9,519 | 31.79% |
| INTC240607C00032000 | 2024-05-07 3:52PM EDT | 2024-06-07 | 0.69 | 0.65 | 0.66 | -0.01 | -1.43% | 325 | 573 | 32.62% |
| INTC240614C00032000 | 2024-05-07 3:12PM EDT | 2024-06-14 | 0.84 | 0.78 | 0.82 | -0.04 | -4.55% | 939 | 250 | 33.79% |
| INTC240621C00032000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.89 | 0.89 | 0.90 | -0.13 | -12.75% | 2,686 | 10,470 | 33.06% |
| INTC240719C00032000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.31 | -0.16 | -10.96% | 578 | 4,532 | 33.74% |
| INTC240920C00032000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 2.28 | 2.28 | 2.29 | -0.18 | -7.29% | 1,466 | 2,817 | 37.96% |
| INTC241115C00032000 | 2024-05-07 2:32PM EDT | 2024-11-15 | 3.15 | 2.96 | 3.05 | 0.00 | - | 44 | 216 | 40.53% |
| INTC251219C00032000 | 2024-05-07 3:17PM EDT | 2025-12-19 | 6.08 | 5.80 | 6.10 | -0.03 | -0.49% | 10 | 959 | 42.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00032000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.35 | 1.29 | 1.52 | +0.12 | +10.17% | 279 | 1,391 | 50.39% |
| INTC240517P00032000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.52 | 1.41 | 1.46 | +0.09 | +6.29% | 196 | 5,307 | 26.47% |
| INTC240524P00032000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 1.60 | 1.44 | 1.68 | +0.04 | +2.56% | 33 | 913 | 31.15% |
| INTC240531P00032000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.69 | 1.67 | 1.77 | +0.18 | +11.92% | 41 | 486 | 29.69% |
| INTC240607P00032000 | 2024-05-07 12:11PM EDT | 2024-06-07 | 1.46 | 1.77 | 1.84 | -0.34 | -18.89% | 17 | 86 | 28.42% |
| INTC240614P00032000 | 2024-05-07 3:38PM EDT | 2024-06-14 | 1.89 | 1.88 | 2.33 | +0.03 | +1.61% | 10 | 21 | 38.77% |
| INTC240621P00032000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 1.99 | 2.00 | 2.04 | +0.16 | +8.74% | 115 | 13,788 | 28.71% |
| INTC240719P00032000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 2.22 | 2.30 | 2.34 | -0.03 | -1.33% | 81 | 6,554 | 28.35% |
| INTC240920P00032000 | 2024-05-07 2:28PM EDT | 2024-09-20 | 2.96 | 3.05 | 3.10 | -0.11 | -3.58% | 1,089 | 8,643 | 31.15% |
| INTC241115P00032000 | 2024-05-07 2:57PM EDT | 2024-11-15 | 3.59 | 3.60 | 3.70 | +0.04 | +1.13% | 82 | 190 | 33.03% |
| INTC251219P00032000 | 2024-05-07 1:16PM EDT | 2025-12-19 | 5.35 | 5.30 | 5.60 | +0.05 | +0.94% | 12 | 2,950 | 31.08% |
