Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.905,39 +53,12 (+0,14%) Gold
2.321,70 -9,50 (-0,41%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.149,90 +104,25 (+0,18%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:19PM EDT. Markt geöffnet.
Strike:42.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00042000 | 2024-05-07 10:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 840 | 106.25% |
| INTC240517C00042000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,607 | 65.63% |
| INTC240524C00042000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 328 | 60.94% |
| INTC240531C00042000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 565 | 50.39% |
| INTC240607C00042000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 1 | 42 | 25.00% |
| INTC240621C00042000 | 2024-05-07 10:27AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 68 | 10,986 | 25.00% |
| INTC240719C00042000 | 2024-05-07 11:52AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 231 | 3,826 | 37.01% |
| INTC240816C00042000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 0.24 | 0.24 | 0.25 | +0.01 | +4.35% | 41 | 2,185 | 39.01% |
| INTC240920C00042000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 0.38 | 0.37 | 0.39 | +0.02 | +5.56% | 14 | 5,564 | 37.70% |
| INTC241018C00042000 | 2024-05-06 10:07AM EDT | 2024-10-18 | 0.53 | 0.51 | 0.53 | -0.01 | -1.85% | 1 | 1,804 | 37.43% |
| INTC241115C00042000 | 2024-05-07 10:17AM EDT | 2024-11-15 | 0.80 | 0.75 | 0.78 | +0.09 | +12.68% | 3 | 310 | 39.06% |
| INTC250620C00042000 | 2024-05-07 11:12AM EDT | 2025-06-20 | 2.10 | 2.09 | 2.15 | +0.10 | +5.00% | 4 | 1,070 | 39.87% |
| INTC250919C00042000 | 2024-05-07 11:59AM EDT | 2025-09-19 | 2.70 | 2.66 | 2.74 | -0.05 | -1.82% | 8 | 223 | 40.52% |
| INTC251219C00042000 | 2024-05-07 11:45AM EDT | 2025-12-19 | 3.15 | 3.05 | 3.30 | +0.05 | +1.61% | 2 | 627 | 41.03% |
| INTC260116C00042000 | 2024-05-07 10:38AM EDT | 2026-01-16 | 3.40 | 3.35 | 3.50 | +0.07 | +2.10% | 1 | 1,615 | 41.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00042000 | 2024-05-06 1:53PM EDT | 2024-05-10 | 11.19 | 10.75 | 10.85 | 0.00 | - | 2 | 1 | 117.19% |
| INTC240517P00042000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 10.85 | 10.75 | 10.85 | -0.30 | -2.69% | 74 | 1,665 | 70.31% |
| INTC240524P00042000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 10.70 | 10.75 | 10.85 | -0.48 | -4.29% | 5 | 1 | 55.47% |
| INTC240531P00042000 | 2024-05-07 11:00AM EDT | 2024-05-31 | 10.80 | 10.75 | 10.85 | -0.44 | -3.91% | 4 | 0 | 59.77% |
| INTC240607P00042000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 11.19 | 10.75 | 10.85 | 0.00 | - | 1 | 0 | 52.73% |
| INTC240621P00042000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 10.85 | 10.75 | 10.85 | -0.30 | -2.69% | 26 | 4,123 | 43.95% |
| INTC240719P00042000 | 2024-05-06 10:41AM EDT | 2024-07-19 | 10.90 | 10.75 | 10.85 | 0.00 | - | 4 | 3,326 | 34.77% |
| INTC240816P00042000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 11.23 | 10.75 | 10.85 | 0.00 | - | 21 | 3,898 | 29.59% |
| INTC240920P00042000 | 2024-05-07 9:44AM EDT | 2024-09-20 | 10.79 | 10.75 | 10.90 | -0.21 | -1.91% | 20 | 9,357 | 28.42% |
| INTC241018P00042000 | 2024-05-07 11:47AM EDT | 2024-10-18 | 10.83 | 10.80 | 10.90 | -0.42 | -3.73% | 1 | 1,691 | 25.88% |
| INTC241115P00042000 | 2024-05-06 3:52PM EDT | 2024-11-15 | 10.89 | 10.85 | 10.95 | -0.40 | -3.54% | 1 | 82 | 25.78% |
| INTC250620P00042000 | 2024-05-07 10:08AM EDT | 2025-06-20 | 11.50 | 11.40 | 12.05 | -0.95 | -7.63% | 18 | 658 | 31.87% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 11.65 | 12.30 | 0.00 | - | 5 | 1,338 | 30.98% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 11.85 | 12.30 | 0.00 | - | 1 | 282 | 28.52% |
| INTC260116P00042000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 12.34 | 11.95 | 12.20 | 0.00 | - | 1 | 1,650 | 27.10% |
