Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.369,60 +194,39 (+1,07%) Euro Stoxx 50
5.003,62 +46,66 (+0,94%) Dow Jones 30
38.926,10 +73,83 (+0,19%) Gold
2.326,80 -4,40 (-0,19%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.674,68 -552,76 (-0,93%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Strike:41.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00041000 | 2024-05-07 9:38AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 510 | 98.44% |
| INTC240517C00041000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 5,536 | 59.38% |
| INTC240524C00041000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.02 | +0.06 | +300.00% | 1 | 428 | 53.13% |
| INTC240531C00041000 | 2024-05-06 10:47AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 168 | 46.88% |
| INTC240607C00041000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| INTC240621C00041000 | 2024-05-06 12:54PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 6,234 | 25.00% |
| INTC240719C00041000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 1,730 | 36.04% |
| INTC240816C00041000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 0.28 | 0.30 | 0.31 | 0.00 | - | 48 | 1,828 | 38.77% |
| INTC241018C00041000 | 2024-05-06 3:50PM EDT | 2024-10-18 | 0.57 | 0.62 | 0.63 | 0.00 | - | 111 | 2,479 | 37.40% |
| INTC241115C00041000 | 2024-05-06 9:32AM EDT | 2024-11-15 | 0.90 | 0.89 | 0.91 | 0.00 | - | 1 | 494 | 39.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00041000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 9.91 | 9.70 | 11.05 | 0.00 | - | 8 | 2 | 232.23% |
| INTC240517P00041000 | 2024-05-07 9:41AM EDT | 2024-05-17 | 9.75 | 9.75 | 9.85 | -0.45 | -4.41% | 3 | 1,848 | 78.13% |
| INTC240524P00041000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 10.65 | 9.70 | 9.85 | 0.00 | - | 4 | 10 | 61.33% |
| INTC240531P00041000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 10.29 | 9.50 | 9.95 | 0.00 | - | 1 | 2 | 65.23% |
| INTC240621P00041000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 10.19 | 9.70 | 9.85 | 0.00 | - | 2 | 3,335 | 38.28% |
| INTC240719P00041000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 9.90 | 9.70 | 9.80 | 0.00 | - | 20 | 3,257 | 0.00% |
| INTC240816P00041000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 10.42 | 9.70 | 9.85 | 0.00 | - | 2 | 3,219 | 25.78% |
| INTC241018P00041000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 10.15 | 9.45 | 9.90 | 0.00 | - | 1 | 921 | 23.34% |
| INTC241115P00041000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 10.00 | 9.95 | 10.05 | -0.47 | -4.49% | 5 | 21 | 26.51% |
