Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00050000 | 2024-03-27 3:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,888 | 50.00% |
INTC240405C00050000 | 2024-03-27 3:57PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 920 | 4,943 | 25.00% |
INTC240412C00050000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 553 | 2,210 | 12.50% |
INTC240419C00050000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,988 | 44,822 | 12.50% |
INTC240426C00050000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 0.59 | 0.00 | 0.00 | 0.00 | - | 375 | 1,432 | 12.50% |
INTC240503C00050000 | 2024-03-27 3:58PM EDT | 2024-05-03 | 0.74 | 0.00 | 0.00 | 0.00 | - | 348 | 209 | 12.50% |
INTC240517C00050000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,598 | 19,064 | 6.25% |
INTC240621C00050000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 905 | 32,768 | 6.25% |
INTC240719C00050000 | 2024-03-27 3:50PM EDT | 2024-07-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 563 | 3,914 | 6.25% |
INTC240816C00050000 | 2024-03-27 3:53PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 55 | 1,457 | 6.25% |
INTC240920C00050000 | 2024-03-27 3:59PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 120 | 7,600 | 6.25% |
INTC241018C00050000 | 2024-03-27 3:55PM EDT | 2024-10-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 41 | 489 | 3.13% |
INTC241220C00050000 | 2024-03-27 3:58PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 136 | 4,204 | 3.13% |
INTC250117C00050000 | 2024-03-27 3:56PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 470 | 32,148 | 3.13% |
INTC250321C00050000 | 2024-03-27 3:59PM EDT | 2025-03-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,209 | 3.13% |
INTC250919C00050000 | 2024-03-27 3:41PM EDT | 2025-09-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4,970 | 3.13% |
INTC251219C00050000 | 2024-03-27 9:30AM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,498 | 3.13% |
INTC260116C00050000 | 2024-03-27 3:36PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 331 | 7,646 | 3.13% |
INTC260618C00050000 | 2024-03-27 3:47PM EDT | 2026-06-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 650 | 1.56% |
INTC261218C00050000 | 2024-03-27 3:54PM EDT | 2026-12-18 | 9.53 | 0.00 | 0.00 | 0.00 | - | 7 | 1,220 | 1.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 2024-03-28 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
INTC240405P00050000 | 2024-03-25 2:20PM EDT | 2024-04-05 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
INTC240412P00050000 | 2024-03-21 9:45AM EDT | 2024-04-12 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
INTC240419P00050000 | 2024-03-27 12:55PM EDT | 2024-04-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 111 | 2,039 | 0.00% |
INTC240426P00050000 | 2024-03-27 10:06AM EDT | 2024-04-26 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
INTC240517P00050000 | 2024-03-27 11:00AM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 100 | 919 | 0.00% |
INTC240621P00050000 | 2024-03-27 11:34AM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 3,698 | 0.00% |
INTC240719P00050000 | 2024-03-27 2:28PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 69 | 1,153 | 0.00% |
INTC240816P00050000 | 2024-03-25 9:43AM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 100 | 128 | 0.00% |
INTC240920P00050000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,774 | 0.00% |
INTC241018P00050000 | 2024-03-18 10:00AM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 0.00% |
INTC241220P00050000 | 2024-03-27 10:32AM EDT | 2024-12-20 | 9.08 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 0.00% |
INTC250117P00050000 | 2024-03-26 11:50AM EDT | 2025-01-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 100 | 11,026 | 0.00% |
INTC250321P00050000 | 2024-03-25 3:44PM EDT | 2025-03-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 0.00% |
INTC250919P00050000 | 2024-03-21 10:27AM EDT | 2025-09-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
INTC251219P00050000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
INTC260116P00050000 | 2024-03-26 3:53PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 21 | 166 | 0.00% |
INTC260618P00050000 | 2024-03-05 3:26PM EDT | 2026-06-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 0.00% |
INTC261218P00050000 | 2024-03-20 10:34AM EDT | 2026-12-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |