Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.267,92 +92,71 (+0,51%) Euro Stoxx 50
4.974,77 +17,81 (+0,36%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,10 -10,10 (-0,43%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.002,07 -713,82 (-1,20%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:36.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00036000 | 2024-05-06 12:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,457 | 25.00% |
| INTC240517C00036000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 15,022 | 25.00% |
| INTC240524C00036000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 1,125 | 12.50% |
| INTC240531C00036000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 433 | 2,780 | 12.50% |
| INTC240607C00036000 | 2024-05-06 3:05PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 445 | 12.50% |
| INTC240614C00036000 | 2024-05-06 2:33PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 12.50% |
| INTC240621C00036000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 218 | 4,368 | 12.50% |
| INTC240719C00036000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 610 | 2,057 | 6.25% |
| INTC240816C00036000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 83 | 2,430 | 6.25% |
| INTC241018C00036000 | 2024-05-06 3:22PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 13 | 712 | 6.25% |
| INTC241115C00036000 | 2024-05-06 12:52PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 6,770 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00036000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| INTC240517P00036000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 121 | 839 | 0.00% |
| INTC240524P00036000 | 2024-05-06 1:50PM EDT | 2024-05-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 0.00% |
| INTC240531P00036000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 548 | 568 | 0.00% |
| INTC240607P00036000 | 2024-05-06 11:21AM EDT | 2024-06-07 | 5.17 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| INTC240614P00036000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| INTC240621P00036000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 19 | 5,148 | 0.00% |
| INTC240719P00036000 | 2024-05-06 12:21PM EDT | 2024-07-19 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3,919 | 0.00% |
| INTC240816P00036000 | 2024-05-06 3:35PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 2,599 | 0.00% |
| INTC241018P00036000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 5.92 | 0.00 | 0.00 | 0.00 | - | 5 | 7,579 | 0.00% |
| INTC241115P00036000 | 2024-05-06 11:31AM EDT | 2024-11-15 | 6.23 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 0.00% |
