Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.918,83 +66,56 (+0,17%) Bitcoin EUR
58.676,24 +38,63 (+0,07%) CMC Crypto 200
1.309,30 -55,83 (-4,09%) Nasdaq Compositive
16.346,89 -2,36 (-0,01%) S&P 500
5.190,57 +9,83 (+0,19%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Strike:37.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00037000 | 2024-05-06 2:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,003 | 71.88% |
| INTC240517C00037000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 14,841 | 25.00% |
| INTC240524C00037000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 34 | 1,635 | 42.58% |
| INTC240531C00037000 | 2024-05-07 11:57AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 43 | 1,380 | 39.45% |
| INTC240607C00037000 | 2024-05-07 2:21PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 3 | 282 | 38.28% |
| INTC240614C00037000 | 2024-05-07 3:37PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.11 | 0.00 | - | 50 | 21 | 37.11% |
| INTC240621C00037000 | 2024-05-07 3:30PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 4,926 | 11,884 | 36.04% |
| INTC240719C00037000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 27 | 2,882 | 34.38% |
| INTC240816C00037000 | 2024-05-07 3:14PM EDT | 2024-08-16 | 0.68 | 0.63 | 0.65 | 0.00 | - | 57 | 8,674 | 38.09% |
| INTC240920C00037000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 0.87 | 0.88 | 0.91 | -0.10 | -10.31% | 139 | 11,835 | 37.50% |
| INTC241018C00037000 | 2024-05-07 2:14PM EDT | 2024-10-18 | 1.17 | 1.10 | 1.14 | +0.01 | +0.86% | 14 | 2,844 | 37.60% |
| INTC241115C00037000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 1.54 | 1.47 | 1.50 | 0.00 | - | 1 | 285 | 39.48% |
| INTC251219C00037000 | 2024-05-07 11:45AM EDT | 2025-12-19 | 4.41 | 4.05 | 4.40 | -0.03 | -0.68% | 1 | 2,084 | 41.91% |
| INTC260116C00037000 | 2024-05-07 11:21AM EDT | 2026-01-16 | 4.60 | 3.45 | 4.55 | +0.21 | +4.78% | 24 | 1,225 | 41.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00037000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 5.80 | 6.20 | 6.25 | -0.38 | -6.15% | 3 | 15 | 0.00% |
| INTC240517P00037000 | 2024-05-07 2:23PM EDT | 2024-05-17 | 6.05 | 6.15 | 6.55 | -0.15 | -2.42% | 48 | 822 | 62.50% |
| INTC240524P00037000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 6.25 | 6.15 | 6.40 | 0.00 | - | 4 | 3 | 55.08% |
| INTC240531P00037000 | 2024-05-07 3:03PM EDT | 2024-05-31 | 6.15 | 6.15 | 6.45 | +0.06 | +0.99% | 31 | 28 | 50.88% |
| INTC240607P00037000 | 2024-05-07 10:37AM EDT | 2024-06-07 | 5.75 | 6.15 | 6.50 | -0.27 | -4.49% | 3 | 6 | 48.15% |
| INTC240614P00037000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 6.10 | 6.15 | 6.55 | 0.00 | - | 2 | 2 | 46.19% |
| INTC240621P00037000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 5.80 | 6.15 | 6.25 | -0.42 | -6.75% | 45 | 12,437 | 0.00% |
| INTC240719P00037000 | 2024-05-07 3:05PM EDT | 2024-07-19 | 6.15 | 6.25 | 6.35 | -0.15 | -2.38% | 9 | 4,972 | 24.22% |
| INTC240816P00037000 | 2024-05-07 1:38PM EDT | 2024-08-16 | 6.21 | 6.45 | 6.55 | -0.24 | -3.72% | 20 | 5,411 | 28.57% |
| INTC240920P00037000 | 2024-05-07 1:34PM EDT | 2024-09-20 | 6.44 | 6.50 | 6.65 | -0.20 | -3.01% | 118 | 13,236 | 27.08% |
| INTC241018P00037000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 6.81 | 6.70 | 6.80 | 0.00 | - | 3 | 1,545 | 27.59% |
| INTC241115P00037000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 6.75 | 6.95 | 7.05 | -0.84 | -11.07% | 2 | 113 | 29.49% |
| INTC251219P00037000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 8.60 | 8.40 | 8.75 | 0.00 | - | 7 | 1,885 | 29.30% |
| INTC260116P00037000 | 2024-05-07 3:11PM EDT | 2026-01-16 | 8.60 | 8.45 | 9.35 | -0.16 | -1.83% | 10 | 3,699 | 32.52% |
