Deutsche Märkte schließen in 3 Stunden 47 Minuten

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,77+1,78 (+4,24%)
Börsenschluss: 04:00PM EDT
43,58 -0,19 (-0,43%)
Vorbörslich: 08:42AM EDT
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC240328C000500002024-03-27 3:31PM EDT2024-03-280.010.000.000.00-134,88850.00%
INTC240405C000500002024-03-27 3:57PM EDT2024-04-050.050.000.000.00-9204,94325.00%
INTC240412C000500002024-03-27 3:50PM EDT2024-04-120.090.000.000.00-5532,21012.50%
INTC240419C000500002024-03-27 3:58PM EDT2024-04-190.150.000.000.00-3,98844,82212.50%
INTC240426C000500002024-03-27 3:59PM EDT2024-04-260.590.000.000.00-3751,43212.50%
INTC240503C000500002024-03-27 3:58PM EDT2024-05-030.740.000.000.00-34820912.50%
INTC240517C000500002024-03-27 3:59PM EDT2024-05-170.900.000.000.00-1,59819,0646.25%
INTC240621C000500002024-03-27 3:59PM EDT2024-06-211.320.000.000.00-90532,7686.25%
INTC240719C000500002024-03-27 3:50PM EDT2024-07-191.660.000.000.00-5633,9146.25%
INTC240816C000500002024-03-27 3:53PM EDT2024-08-162.220.000.000.00-551,4576.25%
INTC240920C000500002024-03-27 3:59PM EDT2024-09-202.600.000.000.00-1207,6006.25%
INTC241018C000500002024-03-27 3:55PM EDT2024-10-182.880.000.000.00-414893.13%
INTC241220C000500002024-03-27 3:58PM EDT2024-12-203.700.000.000.00-1364,2043.13%
INTC250117C000500002024-03-27 3:56PM EDT2025-01-174.000.000.000.00-47032,1483.13%
INTC250321C000500002024-03-27 3:59PM EDT2025-03-214.650.000.000.00-401,2093.13%
INTC250919C000500002024-03-27 3:41PM EDT2025-09-196.350.000.000.00-44,9703.13%
INTC251219C000500002024-03-27 9:30AM EDT2025-12-196.500.000.000.00-53,4983.13%
INTC260116C000500002024-03-27 3:36PM EDT2026-01-167.200.000.000.00-3317,6463.13%
INTC260618C000500002024-03-27 3:47PM EDT2026-06-188.350.000.000.00-226501.56%
INTC261218C000500002024-03-27 3:54PM EDT2026-12-189.530.000.000.00-71,2201.56%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC240328P000500002024-03-27 2:20PM EDT2024-03-286.650.000.000.00-800.00%
INTC240405P000500002024-03-25 2:20PM EDT2024-04-057.900.000.000.00-300.00%
INTC240412P000500002024-03-21 9:45AM EDT2024-04-127.000.000.000.00-220.00%
INTC240419P000500002024-03-27 12:55PM EDT2024-04-196.900.000.000.00-1112,0390.00%
INTC240426P000500002024-03-27 10:06AM EDT2024-04-267.450.000.000.00-140.00%
INTC240517P000500002024-03-27 11:00AM EDT2024-05-177.300.000.000.00-1009190.00%
INTC240621P000500002024-03-27 11:34AM EDT2024-06-217.700.000.000.00-93,6980.00%
INTC240719P000500002024-03-27 2:28PM EDT2024-07-197.650.000.000.00-691,1530.00%
INTC240816P000500002024-03-25 9:43AM EDT2024-08-1610.050.000.000.00-1001280.00%
INTC240920P000500002024-03-27 9:30AM EDT2024-09-209.040.000.000.00-12,7740.00%
INTC241018P000500002024-03-18 10:00AM EDT2024-10-188.850.000.000.00-18560.00%
INTC241220P000500002024-03-27 10:32AM EDT2024-12-209.080.000.000.00-102820.00%
INTC250117P000500002024-03-26 11:50AM EDT2025-01-1710.020.000.000.00-10011,0260.00%
INTC250321P000500002024-03-25 3:44PM EDT2025-03-2110.350.000.000.00-71960.00%
INTC250919P000500002024-03-21 10:27AM EDT2025-09-1910.600.000.000.00-13420.00%
INTC251219P000500002024-03-25 9:30AM EDT2025-12-1912.250.000.000.00-131770.00%
INTC260116P000500002024-03-26 3:53PM EDT2026-01-1611.130.000.000.00-211660.00%
INTC260618P000500002024-03-05 3:26PM EDT2026-06-1811.500.000.000.00-104650.00%
INTC261218P000500002024-03-20 10:34AM EDT2026-12-1812.500.000.000.00-1980.00%