Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.451,16 -52,53 (-0,14%) Bitcoin EUR
60.238,12 -2.175,66 (-3,49%) CMC Crypto 200
1.396,34 -27,76 (-1,95%) Nasdaq Compositive
15.683,71 -12,93 (-0,08%) S&P 500
5.064,84 -5,71 (-0,11%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Strike:49.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00049000 | 2024-04-24 1:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,149 | 137.50% |
| INTC240503C00049000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 245 | 85.94% |
| INTC240510C00049000 | 2024-04-24 1:44PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 268 | 65.63% |
| INTC240517C00049000 | 2024-04-24 1:33PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 3,666 | 61.72% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4 | 25 | 56.25% |
| INTC240621C00049000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.08 | +0.01 | +16.67% | 5 | 2,456 | 44.73% |
| INTC240719C00049000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 33 | 2,568 | 40.72% |
| INTC240816C00049000 | 2024-04-24 1:16PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 47 | 3,999 | 41.60% |
| INTC241018C00049000 | 2024-04-22 10:05AM EDT | 2024-10-18 | 0.53 | 0.52 | 0.54 | 0.00 | - | 6 | 439 | 38.77% |
| INTC241115C00049000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 0.77 | 0.73 | 0.76 | +0.06 | +8.45% | 1 | 28 | 39.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 2024-04-26 | 14.59 | 14.25 | 14.35 | 0.00 | - | 14 | 0 | 186.72% |
| INTC240503P00049000 | 2024-04-05 3:28PM EDT | 2024-05-03 | 9.87 | 14.25 | 14.60 | 0.00 | - | 1 | 0 | 126.17% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 2024-05-10 | 9.90 | 13.95 | 14.60 | 0.00 | - | 10 | 2 | 71.88% |
| INTC240517P00049000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 14.60 | 14.15 | 14.55 | 0.00 | - | 2 | 116 | 73.63% |
| INTC240621P00049000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 14.65 | 14.25 | 14.40 | 0.00 | - | 10 | 604 | 50.49% |
| INTC240719P00049000 | 2024-04-11 3:55PM EDT | 2024-07-19 | 11.45 | 14.25 | 14.50 | 0.00 | - | 3 | 615 | 46.14% |
| INTC240816P00049000 | 2024-04-15 10:08AM EDT | 2024-08-16 | 12.93 | 14.30 | 14.45 | 0.00 | - | 3 | 586 | 38.28% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 24.41% |
