Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.078,54 -850,29 (-1,44%) CMC Crypto 200
1.293,00 -72,13 (-5,28%) 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:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00035000 | 2024-05-07 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 6,973 | 53.13% |
| INTC240517C00035000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 916 | 17,563 | 41.41% |
| INTC240524C00035000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 227 | 4,037 | 37.89% |
| INTC240531C00035000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 10,684 | 4,633 | 35.74% |
| INTC240607C00035000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.16 | 0.00 | - | 159 | 659 | 34.77% |
| INTC240614C00035000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 344 | 620 | 34.47% |
| INTC240621C00035000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 15,599 | 13,713 | 34.18% |
| INTC240719C00035000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.52 | -0.03 | -5.45% | 3,686 | 6,071 | 33.50% |
| INTC240816C00035000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 0.98 | 0.96 | 0.99 | -0.12 | -10.91% | 914 | 14,526 | 37.65% |
| INTC240920C00035000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 1.32 | 1.27 | 1.30 | -0.05 | -3.65% | 968 | 5,771 | 37.18% |
| INTC241018C00035000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 1.55 | 1.53 | 1.57 | -0.15 | -8.82% | 245 | 3,123 | 37.48% |
| INTC241115C00035000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 1.95 | 1.80 | 1.98 | -0.09 | -4.41% | 161 | 15,227 | 39.55% |
| INTC241220C00035000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 2.25 | 2.19 | 2.44 | -0.08 | -3.43% | 663 | 1,828 | 41.33% |
| INTC250117C00035000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 2.45 | 2.44 | 2.47 | -0.18 | -6.84% | 789 | 20,286 | 39.31% |
| INTC250321C00035000 | 2024-05-07 3:56PM EDT | 2025-03-21 | 2.96 | 2.78 | 3.05 | -0.09 | -2.95% | 170 | 1,288 | 40.38% |
| INTC250620C00035000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 3.65 | 3.50 | 3.70 | 0.00 | - | 55 | 1,041 | 40.67% |
| INTC250919C00035000 | 2024-05-07 9:46AM EDT | 2025-09-19 | 4.60 | 4.05 | 4.35 | +0.19 | +4.31% | 3 | 521 | 41.33% |
| INTC251219C00035000 | 2024-05-07 2:18PM EDT | 2025-12-19 | 4.94 | 4.60 | 4.95 | +0.03 | +0.61% | 36 | 1,754 | 41.87% |
| INTC260116C00035000 | 2024-05-07 3:16PM EDT | 2026-01-16 | 5.10 | 4.90 | 5.10 | -0.15 | -2.86% | 814 | 1,819 | 41.85% |
| INTC260618C00035000 | 2024-05-07 3:38PM EDT | 2026-06-18 | 5.89 | 5.45 | 5.95 | -0.16 | -2.64% | 1 | 384 | 42.26% |
| INTC261218C00035000 | 2024-05-07 3:36PM EDT | 2026-12-18 | 6.85 | 6.70 | 7.50 | +0.25 | +3.79% | 37 | 2,251 | 45.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00035000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 4.25 | 3.45 | 5.40 | +0.10 | +2.41% | 39 | 1,568 | 88.28% |
| INTC240517P00035000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 4.20 | 4.25 | 4.75 | -0.06 | -1.41% | 164 | 9,137 | 61.33% |
| INTC240524P00035000 | 2024-05-07 3:41PM EDT | 2024-05-24 | 4.25 | 4.25 | 6.30 | 0.00 | - | 2 | 918 | 88.09% |
| INTC240531P00035000 | 2024-05-07 3:13PM EDT | 2024-05-31 | 4.15 | 4.10 | 4.65 | -0.10 | -2.35% | 15 | 706 | 48.93% |
| INTC240607P00035000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 4.30 | 4.30 | 4.80 | +0.06 | +1.42% | 114 | 95 | 49.41% |
| INTC240614P00035000 | 2024-05-06 11:20AM EDT | 2024-06-14 | 3.90 | 4.30 | 4.50 | -0.35 | -8.24% | 2 | 13 | 32.52% |
| INTC240621P00035000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 4.34 | 4.35 | 4.50 | +0.14 | +3.33% | 120 | 17,944 | 29.98% |
| INTC240719P00035000 | 2024-05-07 3:38PM EDT | 2024-07-19 | 4.45 | 4.45 | 4.80 | 0.00 | - | 94 | 9,880 | 32.52% |
| INTC240816P00035000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 4.72 | 4.70 | 5.15 | -0.13 | -2.68% | 27 | 6,466 | 34.72% |
| INTC240920P00035000 | 2024-05-07 12:01PM EDT | 2024-09-20 | 5.05 | 5.00 | 5.25 | 0.00 | - | 74 | 16,097 | 31.54% |
| INTC241018P00035000 | 2024-05-07 12:01PM EDT | 2024-10-18 | 4.90 | 5.20 | 5.45 | -0.30 | -5.77% | 47 | 7,285 | 31.57% |
| INTC241115P00035000 | 2024-05-07 2:25PM EDT | 2024-11-15 | 5.37 | 5.50 | 5.65 | -0.13 | -2.36% | 27 | 1,254 | 31.71% |
| INTC241220P00035000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 5.60 | 4.65 | 6.15 | +0.02 | +0.36% | 158 | 7,351 | 34.79% |
| INTC250117P00035000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 5.82 | 5.75 | 6.00 | +0.02 | +0.34% | 488 | 49,311 | 31.28% |
| INTC250321P00035000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 5.85 | 6.05 | 6.50 | -0.30 | -4.88% | 3,000 | 13,612 | 32.62% |
| INTC250620P00035000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 6.30 | 6.25 | 6.70 | -0.12 | -1.87% | 21 | 12,713 | 30.37% |
| INTC250919P00035000 | 2024-05-07 12:31PM EDT | 2025-09-19 | 6.66 | 4.80 | 8.75 | -0.26 | -3.76% | 13 | 2,535 | 41.92% |
| INTC251219P00035000 | 2024-05-03 2:27PM EDT | 2025-12-19 | 7.23 | 7.15 | 7.40 | 0.00 | - | 2 | 9,099 | 29.87% |
| INTC260116P00035000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 7.17 | 7.20 | 7.40 | -0.17 | -2.32% | 21 | 17,905 | 29.19% |
| INTC260618P00035000 | 2024-05-06 2:58PM EDT | 2026-06-18 | 7.75 | 5.80 | 7.90 | 0.00 | - | 1 | 356 | 28.98% |
| INTC261218P00035000 | 2024-05-07 2:12PM EDT | 2026-12-18 | 8.00 | 8.10 | 8.95 | +0.03 | +0.38% | 1,503 | 5,413 | 31.37% |
