Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00046000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.36 | 0.36 | 0.36 | +0.05 | +16.13% | 2,228 | 2,020 | 38.48% |
INTC240412C00046000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 0.65 | 0.58 | 0.61 | +0.10 | +18.18% | 1,935 | 1,019 | 36.48% |
INTC240419C00046000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.84 | 0.85 | 0.86 | +0.10 | +13.51% | 2,886 | 13,947 | 36.52% |
INTC240426C00046000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 1.64 | 1.60 | 1.66 | +0.13 | +8.61% | 210 | 880 | 48.73% |
INTC240503C00046000 | 2024-03-28 3:56PM EDT | 2024-05-03 | 1.88 | 1.87 | 1.91 | +0.26 | +16.05% | 131 | 87 | 48.34% |
INTC240517C00046000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 2.09 | 2.07 | 2.10 | +0.17 | +8.85% | 731 | 10,143 | 43.99% |
INTC240621C00046000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 2.63 | 2.65 | 2.67 | +0.13 | +5.20% | 918 | 10,084 | 40.50% |
INTC240719C00046000 | 2024-03-28 11:56AM EDT | 2024-07-19 | 3.25 | 3.10 | 3.20 | +0.58 | +21.72% | 106 | 1,868 | 40.55% |
INTC240816C00046000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | +0.50 | +15.62% | 84 | 894 | 41.79% |
INTC241018C00046000 | 2024-03-28 1:07PM EDT | 2024-10-18 | 4.42 | 4.45 | 4.55 | +0.42 | +10.50% | 60 | 224 | 40.43% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405P00046000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 2.01 | 2.12 | 2.18 | -0.55 | -21.48% | 318 | 1,229 | 38.09% |
INTC240412P00046000 | 2024-03-28 3:10PM EDT | 2024-04-12 | 2.37 | 2.14 | 2.50 | -0.60 | -20.20% | 48 | 157 | 38.38% |
INTC240419P00046000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 2.45 | 2.45 | 2.47 | -0.42 | -14.63% | 195 | 4,680 | 30.91% |
INTC240426P00046000 | 2024-03-28 3:10PM EDT | 2024-04-26 | 3.28 | 3.20 | 3.45 | -0.65 | -16.54% | 41 | 203 | 47.90% |
INTC240503P00046000 | 2024-03-28 9:59AM EDT | 2024-05-03 | 3.40 | 2.92 | 4.70 | -0.37 | -9.81% | 1 | 73 | 65.87% |
INTC240517P00046000 | 2024-03-28 1:09PM EDT | 2024-05-17 | 3.75 | 3.60 | 3.65 | -0.22 | -5.54% | 46 | 1,728 | 39.62% |
INTC240621P00046000 | 2024-03-28 12:09PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.10 | -0.75 | -15.96% | 279 | 2,814 | 35.77% |
INTC240719P00046000 | 2024-03-28 10:34AM EDT | 2024-07-19 | 4.15 | 4.30 | 4.35 | -1.15 | -21.70% | 2 | 1,412 | 33.59% |
INTC240816P00046000 | 2024-03-28 1:46PM EDT | 2024-08-16 | 4.95 | 4.85 | 4.95 | -0.20 | -3.88% | 269 | 1,025 | 35.58% |
INTC241018P00046000 | 2024-03-28 12:29PM EDT | 2024-10-18 | 5.20 | 5.30 | 5.45 | -0.65 | -11.11% | 26 | 219 | 33.39% |