Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.026,30 +898,66 (+1,57%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) 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:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00075000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,982 | 87.50% |
| INTC240719C00075000 | 2024-05-09 10:29AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,588 | 71.88% |
| INTC240920C00075000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 7,166 | 54.69% |
| INTC250117C00075000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 64 | 26,639 | 47.85% |
| INTC250919C00075000 | 2024-05-09 2:45PM EDT | 2025-09-19 | 0.27 | 0.25 | 0.39 | 0.00 | - | 7 | 4,623 | 44.63% |
| INTC251219C00075000 | 2024-05-09 12:18PM EDT | 2025-12-19 | 0.46 | 0.45 | 0.55 | -0.01 | -2.13% | 322 | 4,419 | 43.90% |
| INTC260116C00075000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 0.54 | 0.52 | 0.60 | 0.00 | - | 1,195 | 10,060 | 43.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00075000 | 2024-05-08 11:27AM EDT | 2024-06-21 | 45.45 | 44.50 | 45.10 | 0.00 | - | 2 | 2 | 132.81% |
| INTC240719P00075000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 43.95 | 44.65 | 45.15 | 0.00 | - | - | 0 | 107.81% |
| INTC250117P00075000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 44.50 | 44.05 | 45.25 | -0.07 | -0.16% | 1 | 5 | 61.13% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 2025-09-19 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 2025-12-19 | 44.50 | 42.55 | 47.40 | 0.00 | - | 1 | 0 | 64.83% |
| INTC260116P00075000 | 2024-05-08 12:05PM EDT | 2026-01-16 | 45.17 | 42.60 | 47.30 | 0.00 | - | 50 | 0 | 62.52% |
