Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.307,77 +221,97 (+0,58%) Gold
2.352,30 +9,80 (+0,42%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.820,81 -592,36 (-0,98%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Strike:44.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 4,400 | 231.25% |
| INTC240503C00044000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 1,726 | 81.25% |
| INTC240510C00044000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2 | 454 | 59.38% |
| INTC240517C00044000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 413 | 23,117 | 55.47% |
| INTC240524C00044000 | 2024-04-26 1:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 53 | 506 | 50.39% |
| INTC240531C00044000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 107 | 102 | 45.31% |
| INTC240621C00044000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 1,119 | 3,880 | 39.45% |
| INTC240719C00044000 | 2024-04-26 1:43PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.32 | -80.00% | 1,025 | 2,694 | 36.91% |
| INTC240816C00044000 | 2024-04-26 2:41PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.22 | -0.52 | -70.27% | 3,984 | 5,538 | 38.28% |
| INTC241018C00044000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.45 | -0.76 | -63.33% | 32 | 860 | 36.57% |
| INTC241115C00044000 | 2024-04-26 2:08PM EDT | 2024-11-15 | 0.66 | 0.63 | 0.66 | -0.72 | -52.17% | 21 | 31 | 37.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 9.30 | 12.20 | 12.30 | 0.00 | - | 2 | 1 | 301.56% |
| INTC240503P00044000 | 2024-04-26 2:43PM EDT | 2024-05-03 | 12.25 | 12.25 | 12.30 | +3.07 | +33.44% | 51 | 16 | 114.84% |
| INTC240510P00044000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 13.30 | 12.30 | 12.35 | +3.91 | +41.64% | 4 | 121 | 92.58% |
| INTC240517P00044000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 12.50 | 12.30 | 12.40 | +3.41 | +37.51% | 114 | 3,762 | 79.30% |
| INTC240524P00044000 | 2024-04-25 2:39PM EDT | 2024-05-24 | 9.02 | 11.90 | 12.40 | 0.00 | - | 6 | 32 | 73.44% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 12.30 | 12.40 | 0.00 | - | 1 | 6 | 61.91% |
| INTC240621P00044000 | 2024-04-26 1:18PM EDT | 2024-06-21 | 12.42 | 12.30 | 12.40 | +3.32 | +36.48% | 22 | 6,145 | 52.44% |
| INTC240719P00044000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 12.35 | 12.05 | 12.35 | +2.85 | +30.00% | 2 | 3,225 | 40.33% |
| INTC240816P00044000 | 2024-04-26 1:01PM EDT | 2024-08-16 | 12.53 | 12.30 | 12.40 | +3.15 | +33.58% | 12 | 1,470 | 37.26% |
| INTC241018P00044000 | 2024-04-26 9:52AM EDT | 2024-10-18 | 13.05 | 12.05 | 12.40 | +3.16 | +31.95% | 2 | 1,053 | 29.88% |
| INTC241115P00044000 | 2024-04-25 12:28PM EDT | 2024-11-15 | 10.00 | 12.35 | 12.50 | 0.00 | - | 59 | 60 | 30.52% |
