Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.779,13 +92,53 (+0,50%) Euro Stoxx 50
5.086,23 +31,82 (+0,63%) Dow Jones 30
39.548,47 +160,71 (+0,41%) Gold
2.371,10 +30,80 (+1,32%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.370,64 +1.891,29 (+3,35%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00045000 | 2024-05-08 1:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,034 | 275.00% |
| INTC240517C00045000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18,173 | 50.00% |
| INTC240524C00045000 | 2024-05-08 2:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 490 | 50.00% |
| INTC240531C00045000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 140 | 82.81% |
| INTC240607C00045000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 25.00% |
| INTC240614C00045000 | 2024-05-08 11:04AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 2 | 67.38% |
| INTC240621C00045000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.11 | 0.02 | 0.03 | +0.09 | +128.57% | 3 | 49,850 | 50.39% |
| INTC240719C00045000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 273 | 13,308 | 43.16% |
| INTC240816C00045000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.37 | 0.00 | - | 19 | 3,124 | 53.71% |
| INTC240920C00045000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.23 | 0.00 | - | 207 | 20,064 | 41.41% |
| INTC241018C00045000 | 2024-05-09 11:36AM EDT | 2024-10-18 | 0.22 | 0.12 | 0.61 | 0.00 | - | 8 | 787 | 47.85% |
| INTC241115C00045000 | 2024-05-09 3:48PM EDT | 2024-11-15 | 0.38 | 0.31 | 0.70 | 0.00 | - | 3 | 430 | 45.95% |
| INTC241220C00045000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | +0.01 | +2.04% | 1 | 2,283 | 12.50% |
| INTC250117C00045000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | +0.08 | +14.81% | 3 | 43,217 | 12.50% |
| INTC250321C00045000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 1,041 | 12.50% |
| INTC250620C00045000 | 2024-05-09 3:09PM EDT | 2025-06-20 | 1.35 | 1.25 | 1.75 | 0.00 | - | 7 | 340 | 42.87% |
| INTC250919C00045000 | 2024-05-09 1:29PM EDT | 2025-09-19 | 1.85 | 1.81 | 2.14 | 0.00 | - | 21 | 1,126 | 42.04% |
| INTC251219C00045000 | 2024-05-09 2:28PM EDT | 2025-12-19 | 2.34 | 2.21 | 2.70 | 0.00 | - | 6 | 4,126 | 42.80% |
| INTC260116C00045000 | 2024-05-09 3:28PM EDT | 2026-01-16 | 2.48 | 2.32 | 3.10 | 0.00 | - | 23 | 10,574 | 44.58% |
| INTC260618C00045000 | 2024-05-09 12:29PM EDT | 2026-06-18 | 3.07 | 2.50 | 3.70 | 0.00 | - | 10 | 175 | 43.53% |
| INTC261218C00045000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 3.89 | 3.25 | 4.45 | 0.00 | - | 430 | 1,882 | 43.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00045000 | 2024-05-08 10:29AM EDT | 2024-05-10 | 15.06 | 14.40 | 15.10 | 0.00 | - | 3 | 0 | 414.06% |
| INTC240517P00045000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 14.75 | 14.40 | 15.20 | 0.00 | - | 680 | 161 | 157.03% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 14.45 | 14.95 | 0.00 | - | 2 | 0 | 96.88% |
| INTC240607P00045000 | 2024-05-09 12:35PM EDT | 2024-06-07 | 14.86 | 14.40 | 15.05 | 0.00 | - | 3 | 3 | 73.63% |
| INTC240621P00045000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 14.70 | 14.25 | 15.15 | 0.00 | - | 782 | 167 | 57.23% |
| INTC240719P00045000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 14.85 | 14.25 | 15.10 | 0.00 | - | 590 | 306 | 66.99% |
| INTC240816P00045000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 14.95 | 13.50 | 15.90 | 0.00 | - | 496 | 362 | 76.95% |
| INTC240920P00045000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1,630 | 3,024 | 0.00% |
| INTC241018P00045000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 14.80 | 13.50 | 15.90 | 0.00 | - | 10 | 63 | 60.16% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 14.35 | 15.15 | 0.00 | - | 12 | 1 | 42.09% |
| INTC241220P00045000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 15.05 | 13.50 | 15.90 | 0.00 | - | 331 | 5 | 51.07% |
| INTC250117P00045000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 14.95 | 13.50 | 15.90 | 0.00 | - | 79 | 4,509 | 48.17% |
| INTC250321P00045000 | 2024-05-08 12:58PM EDT | 2025-03-21 | 15.14 | 14.45 | 15.10 | 0.00 | - | 4 | 1,273 | 31.79% |
| INTC250620P00045000 | 2024-05-09 10:01AM EDT | 2025-06-20 | 15.15 | 13.60 | 16.00 | 0.00 | - | 11 | 352 | 39.04% |
| INTC250919P00045000 | 2024-05-09 12:19PM EDT | 2025-09-19 | 15.45 | 14.45 | 15.65 | 0.00 | - | 2 | 2,166 | 31.86% |
| INTC251219P00045000 | 2024-05-08 3:17PM EDT | 2025-12-19 | 15.42 | 14.50 | 15.85 | 0.00 | - | 3 | 3,412 | 31.15% |
| INTC260116P00045000 | 2024-05-09 10:16AM EDT | 2026-01-16 | 15.36 | 14.65 | 15.70 | 0.00 | - | 1 | 3,992 | 29.10% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 14.55 | 16.30 | 0.00 | - | 1 | 1,034 | 30.59% |
| INTC261218P00045000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 16.05 | 14.50 | 16.90 | 0.00 | - | 2 | 407 | 31.17% |
