Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.887,52 +35,25 (+0,09%) Bitcoin EUR
58.692,91 +192,57 (+0,33%) CMC Crypto 200
1.308,11 -57,01 (-4,17%) Nasdaq Compositive
16.326,32 -22,93 (-0,14%) S&P 500
5.184,77 +4,03 (+0,08%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Strike:38.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00038000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 3,577 | 78.13% |
| INTC240517C00038000 | 2024-05-07 2:25PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 18,697 | 54.69% |
| INTC240524C00038000 | 2024-05-07 2:19PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 849 | 47.27% |
| INTC240531C00038000 | 2024-05-07 1:54PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 287 | 41.80% |
| INTC240607C00038000 | 2024-05-07 2:17PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 207 | 669 | 39.84% |
| INTC240614C00038000 | 2024-05-06 12:52PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 50 | 57 | 38.97% |
| INTC240621C00038000 | 2024-05-07 3:13PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | 0.00 | - | 128 | 8,867 | 36.72% |
| INTC240719C00038000 | 2024-05-07 2:53PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.23 | 0.00 | - | 77 | 4,838 | 35.06% |
| INTC240816C00038000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 0.54 | 0.50 | 0.53 | -0.02 | -3.57% | 651 | 1,802 | 38.18% |
| INTC241018C00038000 | 2024-05-07 12:34PM EDT | 2024-10-18 | 1.05 | 0.94 | 0.98 | +0.08 | +8.25% | 26 | 1,616 | 37.60% |
| INTC241115C00038000 | 2024-05-07 10:05AM EDT | 2024-11-15 | 1.45 | 1.28 | 1.32 | +0.13 | +9.85% | 32 | 146 | 39.45% |
| INTC241220C00038000 | 2024-05-07 3:17PM EDT | 2024-12-20 | 1.54 | 1.52 | 1.55 | -0.02 | -1.28% | 94 | 1,206 | 39.06% |
| INTC250620C00038000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 3.00 | 2.56 | 3.05 | +0.14 | +4.90% | 49 | 652 | 41.53% |
| INTC250919C00038000 | 2024-05-06 9:30AM EDT | 2025-09-19 | 3.63 | 2.83 | 3.55 | 0.00 | - | 10 | 357 | 41.14% |
| INTC260618C00038000 | 2024-05-06 1:02PM EDT | 2026-06-18 | 5.07 | 4.65 | 5.10 | 0.00 | - | 2 | 145 | 41.85% |
| INTC261218C00038000 | 2024-05-07 11:42AM EDT | 2026-12-18 | 6.08 | 5.85 | 6.00 | +0.16 | +2.70% | 9 | 1,100 | 42.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00038000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 6.80 | 6.95 | 8.80 | -0.37 | -5.16% | 1 | 5 | 209.57% |
| INTC240517P00038000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 7.10 | 7.10 | 7.25 | +0.05 | +0.71% | 16 | 848 | 65.63% |
| INTC240524P00038000 | 2024-05-07 10:20AM EDT | 2024-05-24 | 6.60 | 7.10 | 7.25 | -0.75 | -10.20% | 1 | 0 | 51.56% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 7.05 | 7.15 | -0.28 | -3.89% | 50 | 0 | 0.00% |
| INTC240607P00038000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 6.85 | 6.90 | 7.40 | -0.38 | -5.26% | 2 | 2 | 51.47% |
| INTC240614P00038000 | 2024-05-06 11:14AM EDT | 2024-06-14 | 7.13 | 7.00 | 7.35 | 0.00 | - | 2 | 0 | 43.56% |
| INTC240621P00038000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 7.00 | 6.90 | 7.15 | -0.25 | -3.45% | 72 | 2,743 | 0.00% |
| INTC240719P00038000 | 2024-05-07 11:50AM EDT | 2024-07-19 | 6.80 | 6.70 | 7.25 | -0.42 | -5.82% | 23 | 2,006 | 25.39% |
| INTC240816P00038000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 7.26 | 7.20 | 7.35 | +0.04 | +0.55% | 20 | 2,823 | 26.95% |
| INTC241018P00038000 | 2024-05-03 12:16PM EDT | 2024-10-18 | 7.60 | 7.45 | 7.60 | 0.00 | - | 7 | 4,843 | 27.49% |
| INTC241115P00038000 | 2024-05-07 12:38PM EDT | 2024-11-15 | 7.44 | 7.60 | 8.25 | -0.76 | -9.27% | 14 | 314 | 35.79% |
| INTC241220P00038000 | 2024-05-07 11:33AM EDT | 2024-12-20 | 7.60 | 7.75 | 8.00 | -0.29 | -3.68% | 23 | 4,509 | 29.59% |
| INTC250620P00038000 | 2024-05-07 12:19PM EDT | 2025-06-20 | 8.25 | 7.80 | 8.90 | -0.45 | -5.17% | 2 | 679 | 30.47% |
| INTC250919P00038000 | 2024-05-07 12:31PM EDT | 2025-09-19 | 9.23 | 8.15 | 9.05 | +0.55 | +6.34% | 3 | 957 | 28.74% |
| INTC260618P00038000 | 2024-05-06 1:05PM EDT | 2026-06-18 | 9.66 | 9.35 | 9.75 | 0.00 | - | 1 | 752 | 27.37% |
| INTC261218P00038000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 10.00 | 9.75 | 10.20 | -0.27 | -2.63% | 10 | 2,026 | 26.99% |
