Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
18.289,62 +114,41 (+0,63%) Euro Stoxx 50
4.985,56 +28,60 (+0,58%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.324,20 -7,00 (-0,30%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
59.705,02 -870,89 (-1,44%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:39.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC240517C00039000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| INTC240524C00039000 | 2024-05-06 1:56PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| INTC240531C00039000 | 2024-05-06 11:27AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| INTC240607C00039000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTC240614C00039000 | 2024-05-06 12:50PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC240621C00039000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| INTC240719C00039000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| INTC240816C00039000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| INTC241018C00039000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| INTC241115C00039000 | 2024-05-03 3:31PM EDT | 2024-11-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00039000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 8.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC240517P00039000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240524P00039000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 8.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240621P00039000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240719P00039000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00039000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC241018P00039000 | 2024-05-06 3:33PM EDT | 2024-10-18 | 8.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00039000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
