Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
38.835,10 0,00 (0,00%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.037,98 -792,89 (-1,35%) CMC Crypto 200
1.295,13 -69,99 (-5,13%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-05-07 3:29PM EDT | 25.00 | 5.80 | 5.00 | 5.85 | -0.55 | -8.66% | 1 | 80 | 166.80% |
| INTC240510C00026000 | 2024-05-06 12:08PM EDT | 26.00 | 4.90 | 4.00 | 5.75 | 0.00 | - | 1 | 0 | 147.27% |
| INTC240510C00026500 | 2024-05-06 3:59PM EDT | 26.50 | 4.50 | 3.65 | 6.00 | 0.00 | - | 1 | 1 | 204.49% |
| INTC240510C00027000 | 2024-05-06 1:29PM EDT | 27.00 | 4.10 | 3.60 | 4.75 | +0.28 | +7.33% | 2 | 2 | 168.55% |
| INTC240510C00028000 | 2024-05-07 3:19PM EDT | 28.00 | 2.88 | 1.44 | 2.84 | +0.07 | +2.49% | 33 | 77 | 90.43% |
| INTC240510C00028500 | 2024-05-07 2:01PM EDT | 28.50 | 2.40 | 1.41 | 2.47 | +0.09 | +3.90% | 3 | 0 | 96.68% |
| INTC240510C00029000 | 2024-05-07 3:38PM EDT | 29.00 | 1.80 | 1.28 | 1.96 | -0.06 | -3.23% | 6 | 198 | 81.25% |
| INTC240510C00029500 | 2024-05-07 3:58PM EDT | 29.50 | 1.28 | 1.18 | 1.44 | -0.07 | -5.19% | 46 | 662 | 64.06% |
| INTC240510C00030000 | 2024-05-07 3:59PM EDT | 30.00 | 0.88 | 0.59 | 0.96 | -0.20 | -18.52% | 1,253 | 2,069 | 50.59% |
| INTC240510C00030500 | 2024-05-07 3:59PM EDT | 30.50 | 0.43 | 0.41 | 0.44 | -0.28 | -39.44% | 972 | 2,571 | 30.96% |
| INTC240510C00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.20 | 0.18 | 0.20 | -0.18 | -47.37% | 8,359 | 7,350 | 30.08% |
| INTC240510C00031500 | 2024-05-07 3:59PM EDT | 31.50 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 9,824 | 10,631 | 30.86% |
| INTC240510C00032000 | 2024-05-07 3:59PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 7,007 | 8,778 | 34.38% |
| INTC240510C00032500 | 2024-05-07 3:28PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,417 | 12,394 | 40.63% |
| INTC240510C00033000 | 2024-05-07 3:31PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,341 | 3,522 | 45.31% |
| INTC240510C00033500 | 2024-05-07 3:54PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 964 | 1,881 | 53.13% |
| INTC240510C00034000 | 2024-05-07 3:09PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 5,187 | 50.00% |
| INTC240510C00034500 | 2024-05-07 10:29AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 132 | 907 | 59.38% |
| INTC240510C00035000 | 2024-05-07 10:22AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 6,973 | 59.38% |
| INTC240510C00035500 | 2024-05-07 1:34PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,657 | 65.63% |
| INTC240510C00036000 | 2024-05-06 12:03PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 71.88% |
| INTC240510C00036500 | 2024-05-03 10:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 455 | 78.13% |
| INTC240510C00037000 | 2024-05-06 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,003 | 81.25% |
| INTC240510C00037500 | 2024-05-06 1:33PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 271 | 87.50% |
| INTC240510C00038000 | 2024-05-06 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 3,577 | 93.75% |
| INTC240510C00038500 | 2024-05-07 1:01PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 96.88% |
| INTC240510C00039000 | 2024-05-07 11:24AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,323 | 103.13% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 106.25% |
| INTC240510C00040000 | 2024-05-03 1:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,322 | 50.00% |
| INTC240510C00040500 | 2024-05-06 11:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 118.75% |
| INTC240510C00041000 | 2024-05-07 9:38AM EDT | 41.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 510 | 118.75% |
| INTC240510C00042000 | 2024-05-07 10:39AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 840 | 131.25% |
| INTC240510C00043000 | 2024-05-07 12:09PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 426 | 137.50% |
| INTC240510C00044000 | 2024-05-06 9:59AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 454 | 143.75% |
| INTC240510C00045000 | 2024-05-06 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,034 | 156.25% |
| INTC240510C00046000 | 2024-05-03 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 162.50% |
| INTC240510C00047000 | 2024-05-06 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 168.75% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 175.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 142 | 369 | 271.88% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 193.75% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 88 | 289.84% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 206.25% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 263 | 251.56% |
| INTC240510C00055000 | 2024-05-06 3:46PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 225.00% |
| INTC240510C00060000 | 2024-05-06 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 250.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00022000 | 2024-05-03 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 273.05% |
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 98.44% |
| INTC240510P00026000 | 2024-05-07 10:29AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 370 | 87.50% |
| INTC240510P00026500 | 2024-05-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 366 | 68.75% |
| INTC240510P00027000 | 2024-05-07 10:50AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 962 | 59.38% |
| INTC240510P00027500 | 2024-05-06 10:36AM EDT | 27.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 226 | 69.53% |
| INTC240510P00028000 | 2024-05-07 3:21PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,235 | 50.00% |
| INTC240510P00028500 | 2024-05-07 3:53PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 805 | 46.09% |
| INTC240510P00029000 | 2024-05-07 3:54PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 166 | 2,602 | 40.63% |
| INTC240510P00029500 | 2024-05-07 3:59PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 350 | 6,401 | 35.16% |
| INTC240510P00030000 | 2024-05-07 3:59PM EDT | 30.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 2,516 | 4,130 | 33.20% |
| INTC240510P00030500 | 2024-05-07 3:59PM EDT | 30.50 | 0.24 | 0.24 | 0.26 | +0.04 | +20.00% | 5,882 | 4,103 | 30.96% |
| INTC240510P00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.52 | 0.50 | 0.54 | +0.12 | +30.00% | 3,507 | 5,393 | 32.03% |
| INTC240510P00031500 | 2024-05-07 3:31PM EDT | 31.50 | 0.85 | 0.85 | 0.92 | +0.11 | +14.86% | 1,197 | 3,226 | 33.40% |
| INTC240510P00032000 | 2024-05-07 3:59PM EDT | 32.00 | 1.34 | 1.27 | 1.43 | +0.11 | +8.94% | 298 | 1,391 | 46.48% |
| INTC240510P00032500 | 2024-05-07 3:58PM EDT | 32.50 | 1.73 | 1.66 | 1.96 | -0.01 | -0.57% | 91 | 388 | 61.91% |
| INTC240510P00033000 | 2024-05-07 3:10PM EDT | 33.00 | 2.18 | 0.60 | 2.80 | +0.13 | +6.34% | 99 | 728 | 115.63% |
| INTC240510P00033500 | 2024-05-07 3:55PM EDT | 33.50 | 2.59 | 2.68 | 2.90 | -0.16 | -5.82% | 11 | 160 | 70.70% |
| INTC240510P00034000 | 2024-05-07 3:23PM EDT | 34.00 | 3.20 | 3.25 | 3.55 | +0.13 | +4.23% | 13 | 489 | 79.30% |
| INTC240510P00034500 | 2024-05-07 12:12PM EDT | 34.50 | 3.27 | 2.46 | 5.10 | -0.46 | -12.33% | 5 | 223 | 236.72% |
| INTC240510P00035000 | 2024-05-07 3:53PM EDT | 35.00 | 4.25 | 3.45 | 5.40 | +0.10 | +2.41% | 39 | 1,568 | 101.95% |
| INTC240510P00035500 | 2024-05-06 2:17PM EDT | 35.50 | 4.70 | 3.75 | 6.25 | 0.00 | - | 12 | 64 | 126.17% |
| INTC240510P00036000 | 2024-05-07 10:18AM EDT | 36.00 | 4.58 | 4.30 | 6.95 | -0.47 | -9.31% | 8 | 34 | 156.25% |
| INTC240510P00036500 | 2024-05-07 9:45AM EDT | 36.50 | 5.30 | 5.20 | 6.90 | -0.32 | -5.69% | 1 | 1 | 152.34% |
| INTC240510P00037000 | 2024-05-07 3:38PM EDT | 37.00 | 6.25 | 4.75 | 6.80 | +0.07 | +1.13% | 8 | 15 | 200.39% |
| INTC240510P00037500 | 2024-05-06 1:33PM EDT | 37.50 | 6.70 | 5.80 | 8.35 | 0.00 | - | 1 | 2 | 173.44% |
| INTC240510P00038000 | 2024-05-06 2:49PM EDT | 38.00 | 6.80 | 5.25 | 7.80 | -0.37 | -5.16% | 1 | 5 | 218.36% |
| INTC240510P00038500 | 2024-05-06 2:59PM EDT | 38.50 | 7.74 | 6.35 | 9.45 | 0.00 | - | 1 | 1 | 146.09% |
| INTC240510P00039000 | 2024-05-06 3:55PM EDT | 39.00 | 8.11 | 7.25 | 9.65 | 0.00 | - | 61 | 18 | 167.97% |
| INTC240510P00039500 | 2024-05-06 1:55PM EDT | 39.50 | 8.70 | 7.00 | 9.35 | 0.00 | - | 20 | 0 | 250.98% |
| INTC240510P00040000 | 2024-05-07 9:52AM EDT | 40.00 | 8.80 | 8.25 | 10.20 | -0.43 | -4.66% | 1 | 6 | 306.64% |
| INTC240510P00040500 | 2024-05-03 2:35PM EDT | 40.50 | 9.80 | 9.65 | 11.35 | 0.00 | - | 9 | 8 | 288.67% |
| INTC240510P00041000 | 2024-05-06 10:33AM EDT | 41.00 | 9.91 | 9.25 | 11.80 | 0.00 | - | 8 | 2 | 214.45% |
| INTC240510P00042000 | 2024-05-06 1:53PM EDT | 42.00 | 11.19 | 10.65 | 11.75 | 0.00 | - | 2 | 1 | 273.05% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 11.25 | 13.00 | 0.00 | - | 1 | 2 | 327.15% |
| INTC240510P00044000 | 2024-05-06 11:59AM EDT | 44.00 | 13.12 | 12.40 | 14.00 | 0.00 | - | 6 | 0 | 341.41% |
| INTC240510P00045000 | 2024-05-07 2:13PM EDT | 45.00 | 14.00 | 14.15 | 15.95 | -0.19 | -1.34% | 3 | 0 | 362.89% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 13.65 | 16.40 | 0.00 | - | 1 | 0 | 425.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 15.00 | 17.75 | 0.00 | - | 98 | 0 | 227.34% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 16.40 | 17.95 | 0.00 | - | 14 | 0 | 385.55% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 405.86% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 23.10 | 24.80 | 0.00 | - | 2 | 0 | 432.81% |
