Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.355,30 +1.145,96 (+2,00%) CMC Crypto 200
1.352,01 -6,00 (-0,44%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240621C00070000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240719C00070000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240816C00070000 | 2024-05-07 10:20AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240920C00070000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| INTC241220C00070000 | 2024-05-09 2:25PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTC250117C00070000 | 2024-05-09 9:38AM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC250919C00070000 | 2024-05-09 11:10AM EDT | 2025-09-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| INTC251219C00070000 | 2024-05-08 10:10AM EDT | 2025-12-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC260116C00070000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 12.50% |
| INTC260618C00070000 | 2024-05-09 11:07AM EDT | 2026-06-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC261218C00070000 | 2024-05-09 3:06PM EDT | 2026-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
