Deutsche Märkte schließen in 6 Stunden 39 Minuten
DAX
17.785,74 -240,84 (-1,34%) Euro Stoxx 50
4.920,96 -63,52 (-1,27%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.387,40 +4,40 (+0,18%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
59.564,28 -3.024,16 (-4,83%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:43.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00043000 | 2024-04-15 3:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| INTC240426C00043000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 25.00% |
| INTC240503C00043000 | 2024-04-15 3:44PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| INTC240510C00043000 | 2024-04-15 1:00PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| INTC240517C00043000 | 2024-04-15 3:32PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,104 | 0 | 12.50% |
| INTC240524C00043000 | 2024-04-15 2:59PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240531C00043000 | 2024-04-15 11:51AM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240621C00043000 | 2024-04-15 3:49PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| INTC240719C00043000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| INTC240816C00043000 | 2024-04-15 1:42PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| INTC241018C00043000 | 2024-04-15 12:59PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTC241115C00043000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC241220C00043000 | 2024-04-15 12:50PM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| INTC260618C00043000 | 2024-04-12 3:55PM EDT | 2026-06-18 | 6.43 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| INTC261218C00043000 | 2024-04-15 12:13PM EDT | 2026-12-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00043000 | 2024-04-15 3:23PM EDT | 2024-04-19 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.00% |
| INTC240426P00043000 | 2024-04-15 1:35PM EDT | 2024-04-26 | 6.88 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| INTC240503P00043000 | 2024-04-15 10:06AM EDT | 2024-05-03 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00043000 | 2024-04-12 12:24PM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240517P00043000 | 2024-04-15 1:35PM EDT | 2024-05-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| INTC240524P00043000 | 2024-04-12 10:15AM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240531P00043000 | 2024-04-15 11:34AM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00043000 | 2024-04-15 3:31PM EDT | 2024-06-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| INTC240719P00043000 | 2024-04-15 10:13AM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00043000 | 2024-04-15 10:07AM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| INTC241018P00043000 | 2024-04-11 11:35AM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00043000 | 2024-04-15 9:55AM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00043000 | 2024-04-15 1:07PM EDT | 2024-12-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00043000 | 2024-03-20 11:17AM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC261218P00043000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
