Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.793,79 +2.423,38 (+4,22%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00047000 | 2024-04-19 1:55PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 2,397 | 96.88% |
| INTC240503C00047000 | 2024-04-19 12:31PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 14 | 260 | 70.31% |
| INTC240510C00047000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 22 | 164 | 59.38% |
| INTC240517C00047000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 521 | 22,728 | 57.42% |
| INTC240524C00047000 | 2024-04-19 11:58AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 5 | 29 | 50.78% |
| INTC240531C00047000 | 2024-04-16 2:37PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.15 | 0.00 | - | 88 | 191 | 50.59% |
| INTC240621C00047000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 341 | 12,574 | 43.95% |
| INTC240719C00047000 | 2024-04-19 2:52PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.21 | -0.08 | -26.67% | 55 | 1,775 | 40.92% |
| INTC240816C00047000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.44 | 0.39 | 0.41 | -0.03 | -6.38% | 14 | 1,326 | 41.94% |
| INTC240920C00047000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 0.56 | 0.53 | 0.56 | -0.09 | -13.85% | 391 | 3,304 | 40.14% |
| INTC241018C00047000 | 2024-04-19 2:30PM EDT | 2024-10-18 | 0.74 | 0.69 | 0.71 | -0.08 | -9.76% | 3 | 2,851 | 39.60% |
| INTC241115C00047000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 0.94 | 0.90 | 0.96 | -0.27 | -22.31% | 10 | 15 | 40.60% |
| INTC241220C00047000 | 2024-04-19 11:00AM EDT | 2024-12-20 | 1.22 | 1.10 | 1.14 | -0.07 | -5.43% | 35 | 1,251 | 39.89% |
| INTC250117C00047000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 1.29 | 1.26 | 1.30 | -0.14 | -9.79% | 38 | 12,204 | 39.62% |
| INTC250321C00047000 | 2024-04-19 12:07PM EDT | 2025-03-21 | 1.76 | 1.48 | 1.76 | -0.15 | -7.85% | 5 | 194 | 40.19% |
| INTC250620C00047000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 3.06 | 2.09 | 2.41 | 0.00 | - | 5 | 276 | 40.81% |
| INTC250919C00047000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 3.11 | 2.65 | 3.25 | 0.00 | - | 237 | 481 | 42.73% |
| INTC251219C00047000 | 2024-04-19 12:01PM EDT | 2025-12-19 | 3.50 | 2.87 | 3.50 | -0.53 | -13.15% | 54 | 1,603 | 40.92% |
| INTC260116C00047000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 3.81 | 3.50 | 3.65 | -0.05 | -1.30% | 6 | 7,806 | 40.88% |
| INTC260618C00047000 | 2024-04-19 3:22PM EDT | 2026-06-18 | 4.50 | 4.40 | 4.80 | -0.26 | -5.46% | 1 | 238 | 42.63% |
| INTC261218C00047000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 5.53 | 5.45 | 5.60 | -0.39 | -6.59% | 37 | 390 | 42.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 2024-04-26 | 9.77 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503P00047000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 10.35 | 10.60 | 14.60 | 0.00 | - | 2 | 0 | 198.73% |
| INTC240510P00047000 | 2024-04-08 12:41PM EDT | 2024-05-10 | 9.04 | 12.45 | 13.25 | 0.00 | - | 1 | 98 | 65.63% |
| INTC240517P00047000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 12.00 | 11.45 | 14.20 | 0.00 | - | 11 | 940 | 51.56% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 12.40 | 13.30 | 0.00 | - | 20 | 94 | 50.78% |
| INTC240621P00047000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 12.10 | 12.45 | 13.30 | 0.00 | - | 1 | 6,993 | 60.84% |
| INTC240719P00047000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 12.75 | 12.40 | 13.40 | +1.11 | +9.54% | 10 | 962 | 53.27% |
| INTC240816P00047000 | 2024-04-12 11:54AM EDT | 2024-08-16 | 11.10 | 12.85 | 13.45 | 0.00 | - | 2 | 1,798 | 47.71% |
| INTC240920P00047000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 13.00 | 12.45 | 13.10 | +1.15 | +9.70% | 20 | 4,467 | 34.18% |
| INTC241018P00047000 | 2024-04-04 9:56AM EDT | 2024-10-18 | 8.05 | 12.70 | 13.40 | 0.00 | - | 1 | 357 | 37.70% |
| INTC241115P00047000 | 2024-04-15 9:57AM EDT | 2024-11-15 | 11.25 | 12.55 | 13.25 | 0.00 | - | 1 | 2 | 32.40% |
| INTC241220P00047000 | 2024-04-19 1:35PM EDT | 2024-12-20 | 12.75 | 12.65 | 13.75 | +0.39 | +3.16% | 2 | 526 | 37.50% |
| INTC250117P00047000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 13.13 | 12.35 | 13.35 | +0.52 | +4.12% | 20 | 18,233 | 30.03% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 12.90 | 13.60 | 0.00 | - | 1 | 240 | 30.30% |
| INTC250620P00047000 | 2024-04-19 10:53AM EDT | 2025-06-20 | 13.20 | 13.55 | 14.50 | +2.55 | +23.94% | 1 | 4 | 35.19% |
| INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 12.30 | 14.30 | 0.00 | - | 18 | 256 | 30.42% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 13.31 | 13.95 | 16.25 | 0.00 | - | 1 | 463 | 40.66% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 13.90 | 12.90 | 15.20 | +0.70 | +5.30% | 1 | 3,382 | 33.40% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-10 2:27PM EDT | 2026-12-18 | 13.18 | 14.55 | 15.00 | 0.00 | - | 2 | 52 | 26.01% |
