Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.943,93 +91,66 (+0,24%) Gold
2.321,50 -9,70 (-0,42%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
58.900,37 +60,43 (+0,10%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Strike:33.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00033000 | 2024-05-07 1:07PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,104 | 3,522 | 36.33% |
| INTC240517C00033000 | 2024-05-07 1:02PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,099 | 5,879 | 30.66% |
| INTC240524C00033000 | 2024-05-07 12:56PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.25 | 0.00 | - | 342 | 2,096 | 31.93% |
| INTC240531C00033000 | 2024-05-07 12:55PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.36 | +0.02 | +5.88% | 338 | 1,603 | 31.54% |
| INTC240607C00033000 | 2024-05-07 1:05PM EDT | 2024-06-07 | 0.48 | 0.47 | 0.50 | +0.01 | +2.13% | 253 | 788 | 32.52% |
| INTC240614C00033000 | 2024-05-07 10:10AM EDT | 2024-06-14 | 0.66 | 0.60 | 0.62 | +0.06 | +10.00% | 21 | 97 | 32.91% |
| INTC240621C00033000 | 2024-05-07 1:12PM EDT | 2024-06-21 | 0.70 | 0.69 | 0.70 | +0.07 | +11.11% | 1,676 | 3,809 | 32.32% |
| INTC240719C00033000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 1.13 | 1.10 | 1.12 | +0.10 | +9.71% | 349 | 2,065 | 33.59% |
| INTC241115C00033000 | 2024-05-07 12:03PM EDT | 2024-11-15 | 2.89 | 2.81 | 2.84 | +0.17 | +6.25% | 121 | 5,285 | 40.21% |
| INTC241220C00033000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 3.10 | 3.05 | 3.15 | +0.11 | +3.68% | 47 | 692 | 40.16% |
| INTC250620C00033000 | 2024-05-07 10:18AM EDT | 2025-06-20 | 4.80 | 4.50 | 4.65 | +0.37 | +8.35% | 46 | 1,557 | 41.37% |
| INTC250919C00033000 | 2024-05-07 9:30AM EDT | 2025-09-19 | 5.25 | 5.20 | 5.30 | +0.20 | +3.96% | 1 | 711 | 41.92% |
| INTC260116C00033000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 6.00 | 5.90 | 6.10 | +0.05 | +0.84% | 32 | 450 | 42.69% |
| INTC260618C00033000 | 2024-05-06 1:08PM EDT | 2026-06-18 | 6.50 | 6.60 | 6.95 | 0.00 | - | 12 | 535 | 43.03% |
| INTC261218C00033000 | 2024-05-07 12:39PM EDT | 2026-12-18 | 7.78 | 7.50 | 7.80 | +0.23 | +3.05% | 82 | 570 | 43.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00033000 | 2024-05-07 12:20PM EDT | 2024-05-10 | 1.75 | 1.90 | 1.94 | -0.30 | -14.63% | 65 | 728 | 32.03% |
| INTC240517P00033000 | 2024-05-07 1:13PM EDT | 2024-05-17 | 1.93 | 1.94 | 1.98 | -0.33 | -14.60% | 316 | 6,342 | 25.39% |
| INTC240524P00033000 | 2024-05-07 12:20PM EDT | 2024-05-24 | 1.90 | 2.04 | 2.08 | -0.45 | -19.15% | 11 | 416 | 26.76% |
| INTC240531P00033000 | 2024-05-07 11:01AM EDT | 2024-05-31 | 2.06 | 2.11 | 2.17 | -0.41 | -16.60% | 4 | 1,633 | 26.86% |
| INTC240607P00033000 | 2024-05-07 10:36AM EDT | 2024-06-07 | 2.07 | 2.22 | 2.46 | -0.39 | -15.85% | 1 | 32 | 33.64% |
| INTC240614P00033000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 2.19 | 2.31 | 2.36 | -0.37 | -14.45% | 13 | 12 | 27.54% |
| INTC240621P00033000 | 2024-05-07 12:24PM EDT | 2024-06-21 | 2.30 | 2.38 | 2.42 | -0.22 | -8.73% | 63 | 7,153 | 27.00% |
| INTC240719P00033000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 2.65 | 2.65 | 2.70 | -0.21 | -7.34% | 86 | 6,909 | 27.00% |
| INTC241115P00033000 | 2024-05-07 11:14AM EDT | 2024-11-15 | 4.00 | 4.00 | 4.05 | -0.23 | -5.44% | 2 | 268 | 32.25% |
| INTC241220P00033000 | 2024-05-07 12:51PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.25 | -0.20 | -4.55% | 22 | 4,261 | 31.74% |
| INTC250620P00033000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 5.15 | 5.10 | 5.25 | -0.12 | -2.28% | 273 | 8,302 | 31.30% |
| INTC250919P00033000 | 2024-05-07 9:51AM EDT | 2025-09-19 | 5.55 | 5.45 | 5.60 | +0.10 | +1.83% | 214 | 4,173 | 30.74% |
| INTC260116P00033000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 6.11 | 5.90 | 6.05 | 0.00 | - | 10 | 7,091 | 30.42% |
| INTC260618P00033000 | 2024-05-06 10:59AM EDT | 2026-06-18 | 6.54 | 6.35 | 6.55 | 0.00 | - | 11 | 942 | 30.03% |
| INTC261218P00033000 | 2024-05-06 1:32PM EDT | 2026-12-18 | 7.01 | 6.80 | 6.95 | 0.00 | - | 125 | 1,922 | 29.00% |
