Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.359,59 -714,29 (-1,13%) CMC Crypto 200
1.447,34 -37,36 (-2,52%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 21.00 | 0.08 | 0.00 | - | - | 2 |
| 7.95 | 0.00 | - | 2 | 2 | 23.00 | 0.01 | 0.00 | - | 1 | 0 |
| 6.55 | 0.00 | - | 1 | 2 | 24.00 | 0.03 | 0.00 | - | 10 | 29 |
| 5.35 | -0.85 | -13.71% | 31 | 88 | 25.00 | 0.01 | 0.00 | - | 2 | 248 |
| 4.55 | +0.55 | +13.75% | 20 | 32 | 26.00 | 0.01 | 0.00 | - | 31 | 612 |
| 3.90 | -0.67 | -14.66% | 4 | 4 | 26.50 | 0.01 | 0.00 | - | 30 | 182 |
| 3.20 | -1.10 | -25.58% | 21 | 142 | 27.00 | 0.01 | 0.00 | - | 92 | 736 |
| 3.35 | 0.00 | - | 4 | 7 | 27.50 | 0.01 | 0.00 | - | 291 | 359 |
| 2.76 | -0.06 | -2.13% | 1 | 188 | 28.00 | 0.01 | 0.00 | - | 7 | 2,677 |
| 1.80 | -0.71 | -28.29% | 5 | 89 | 28.50 | 0.02 | +0.01 | +100.00% | 126 | 1,457 |
| 1.33 | -0.72 | -35.12% | 122 | 349 | 29.00 | 0.04 | +0.02 | +100.00% | 313 | 1,368 |
| 0.77 | -0.81 | -51.27% | 70 | 528 | 29.50 | 0.10 | +0.07 | +233.33% | 853 | 2,206 |
| 0.41 | -0.82 | -66.67% | 971 | 2,415 | 30.00 | 0.25 | +0.18 | +257.14% | 6,213 | 7,830 |
| 0.18 | -0.54 | -75.00% | 2,228 | 1,965 | 30.50 | 0.53 | +0.36 | +211.76% | 3,077 | 2,955 |
| 0.09 | -0.35 | -79.55% | 11,113 | 6,406 | 31.00 | 0.90 | +0.58 | +181.25% | 1,389 | 3,151 |
| 0.04 | -0.19 | -82.61% | 2,818 | 7,457 | 31.50 | 1.35 | +0.62 | +84.93% | 1,294 | 3,055 |
| 0.03 | -0.07 | -70.00% | 2,076 | 12,719 | 32.00 | 1.88 | +0.86 | +84.31% | 127 | 1,439 |
| 0.01 | -0.03 | -75.00% | 730 | 12,145 | 32.50 | 2.19 | +0.53 | +31.93% | 70 | 335 |
| 0.01 | -0.02 | -66.67% | 1,042 | 8,098 | 33.00 | 2.53 | +0.43 | +20.48% | 7 | 1,188 |
| 0.02 | 0.00 | - | 1,057 | 1,750 | 33.50 | 2.61 | 0.00 | - | 4 | 23 |
| 0.01 | -0.01 | -50.00% | 363 | 31,594 | 34.00 | 3.59 | +0.77 | +27.30% | 2 | 179 |
| 0.01 | 0.00 | - | 7 | 2,548 | 34.50 | 3.60 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 1 | 32,151 | 35.00 | 4.15 | 0.00 | - | 4 | 5 |
| 0.01 | 0.00 | - | 2 | 305 | 35.50 | 3.40 | 0.00 | - | 28 | 6 |
| 0.01 | 0.00 | - | 27 | 2,811 | 36.00 | 4.00 | 0.00 | - | 5 | 12 |
| 0.01 | 0.00 | - | 1 | 237 | 36.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,373 | 37.00 | 6.85 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 4 | 1,186 | 38.00 | 7.35 | 0.00 | - | 6 | 6 |
| 0.01 | 0.00 | - | 30 | 1,408 | 39.00 | 8.25 | 0.00 | - | 14 | 14 |
| 0.01 | 0.00 | - | 2 | 1,499 | 40.00 | 8.95 | 0.00 | - | 4 | 4 |
| 0.03 | 0.00 | - | 3 | 263 | 41.00 | 10.35 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 4 | 615 | 42.00 | 11.65 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 35 | 460 | 43.00 | 12.40 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 2 | 476 | 44.00 | 13.12 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 151 | 45.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 41 | 46.00 | 14.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 338 | 47.00 | 16.17 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 1 | 30 | 50.00 | 18.40 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 152 | 55.00 | 25.00 | 0.00 | - | - | 0 |
