Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
17.713,43 -123,97 (-0,70%) Euro Stoxx 50
4.912,65 -23,92 (-0,48%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,60 -1,40 (-0,06%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.815,92 +2.878,41 (+4,97%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00060000 | 2024-04-18 10:17AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18,120 | 50.00% |
| INTC240426C00060000 | 2024-04-16 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 771 | 50.00% |
| INTC240503C00060000 | 2024-04-17 10:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 50.00% |
| INTC240510C00060000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240517C00060000 | 2024-04-18 2:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 11,590 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240621C00060000 | 2024-04-18 2:00PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 10,249 | 25.00% |
| INTC240719C00060000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 6,873 | 25.00% |
| INTC240816C00060000 | 2024-04-18 3:38PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 7,310 | 25.00% |
| INTC240920C00060000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 61 | 10,937 | 25.00% |
| INTC241018C00060000 | 2024-04-18 3:03PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 3,550 | 12.50% |
| INTC241220C00060000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 56 | 1,156 | 12.50% |
| INTC250117C00060000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 117 | 11,025 | 12.50% |
| INTC250321C00060000 | 2024-04-18 11:27AM EDT | 2025-03-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 61 | 768 | 12.50% |
| INTC250620C00060000 | 2024-04-18 10:48AM EDT | 2025-06-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC250919C00060000 | 2024-04-18 3:37PM EDT | 2025-09-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 15 | 2,281 | 12.50% |
| INTC251219C00060000 | 2024-04-18 2:49PM EDT | 2025-12-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 1,034 | 12.50% |
| INTC260116C00060000 | 2024-04-18 3:36PM EDT | 2026-01-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| INTC260618C00060000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 447 | 6.25% |
| INTC261218C00060000 | 2024-04-18 2:32PM EDT | 2026-12-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 32 | 2,714 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 2024-04-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-02-28 10:46AM EDT | 2024-08-16 | 17.88 | 15.00 | 17.05 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 200 | 186 | 0.00% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 28 | 1,401 | 0.00% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,402 | 0.00% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-04-12 10:24AM EDT | 2026-01-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC261218P00060000 | 2024-04-05 3:19PM EDT | 2026-12-18 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
