Deutsche Märkte öffnen in 4 Stunden 33 Minuten

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,08-1,34 (-4,26%)
Börsenschluss: 04:00PM EDT
30,10 +0,02 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC240524C000240002024-05-20 9:39AM EDT24.008.005.706.250.00-11313.28%
INTC240524C000250002024-05-15 11:04AM EDT25.006.054.055.300.00-110288.28%
INTC240524C000260002024-05-23 10:11AM EDT26.004.813.054.25-0.69-12.55%2028225.00%
INTC240524C000265002024-05-08 1:01PM EDT26.503.453.053.750.00--4202.73%
INTC240524C000270002024-05-23 3:13PM EDT27.003.002.423.75-1.27-29.74%313887.50%
INTC240524C000275002024-05-17 11:49AM EDT27.504.251.972.830.00-128180.86%
INTC240524C000280002024-05-23 12:35PM EDT28.002.541.972.68-1.21-32.27%54143155.47%
INTC240524C000285002024-05-23 11:31AM EDT28.501.961.272.02-0.77-28.21%422382.81%
INTC240524C000290002024-05-23 3:21PM EDT29.001.050.931.22-1.29-55.13%26632182.03%
INTC240524C000295002024-05-23 3:56PM EDT29.500.640.630.77-1.16-64.44%45550253.52%
INTC240524C000300002024-05-23 3:59PM EDT30.000.270.260.35-1.27-82.47%4,4101,78349.22%
INTC240524C000305002024-05-23 3:59PM EDT30.500.090.090.10-0.93-91.18%7,8921,35140.63%
INTC240524C000310002024-05-23 3:59PM EDT31.000.040.030.04-0.62-93.94%7,53011,01546.88%
INTC240524C000315002024-05-23 3:54PM EDT31.500.020.010.02-0.32-94.12%5,3714,96451.56%
INTC240524C000320002024-05-23 3:58PM EDT32.000.020.010.02-0.15-88.24%6,81623,78165.63%
INTC240524C000325002024-05-23 3:30PM EDT32.500.010.000.01-0.08-88.89%2,1997,50065.63%
INTC240524C000330002024-05-23 3:58PM EDT33.000.010.000.01-0.04-80.00%2,8969,36778.13%
INTC240524C000335002024-05-23 3:45PM EDT33.500.010.000.01-0.02-66.67%7464,00087.50%
INTC240524C000340002024-05-23 3:22PM EDT34.000.010.000.01-0.01-50.00%62810,03196.88%
INTC240524C000345002024-05-23 2:05PM EDT34.500.010.000.010.00-592,869109.38%
INTC240524C000350002024-05-23 2:39PM EDT35.000.010.000.010.00-2455,351118.75%
INTC240524C000355002024-05-22 3:38PM EDT35.500.010.000.010.00-4182,914131.25%
INTC240524C000360002024-05-23 12:59PM EDT36.000.010.000.010.00-203,796137.50%
INTC240524C000365002024-05-22 10:04AM EDT36.500.010.000.010.00-2282,548150.00%
INTC240524C000370002024-05-21 3:30PM EDT37.000.010.000.010.00-451,950156.25%
INTC240524C000380002024-05-23 10:01AM EDT38.000.010.000.020.00-491,663187.50%
INTC240524C000390002024-05-22 10:40AM EDT39.000.010.000.010.00-12,966187.50%
INTC240524C000400002024-05-22 1:56PM EDT40.000.010.000.010.00-22,686206.25%
INTC240524C000410002024-05-17 1:50PM EDT41.000.010.000.010.00-1519225.00%
INTC240524C000420002024-05-21 11:03AM EDT42.000.010.000.010.00-27328237.50%
INTC240524C000430002024-05-13 10:45AM EDT43.000.010.000.010.00-50189250.00%
INTC240524C000440002024-05-21 11:31AM EDT44.000.020.000.010.00-11,307262.50%
INTC240524C000450002024-05-21 11:31AM EDT45.000.010.000.010.00-1500275.00%
INTC240524C000460002024-04-26 10:41AM EDT46.000.020.000.010.00-4259293.75%
INTC240524C000470002024-05-20 1:42PM EDT47.000.010.000.010.00-1341312.50%
INTC240524C000480002024-05-22 9:30AM EDT48.000.030.000.010.00-1455325.00%
INTC240524C000490002024-04-24 10:18AM EDT49.000.050.000.010.00-425337.50%
INTC240524C000500002024-05-02 2:05PM EDT50.000.020.000.010.00-4412350.00%
INTC240524C000510002024-04-25 1:32PM EDT51.000.040.000.010.00-514350.00%
INTC240524C000520002024-04-29 9:37AM EDT52.000.010.000.010.00-212362.50%
INTC240524C000530002024-04-23 3:59PM EDT53.000.030.000.010.00-100102375.00%
INTC240524C000550002024-05-08 3:16PM EDT55.000.020.000.010.00-1623400.00%
INTC240524C000600002024-05-23 3:00PM EDT60.000.010.000.010.00-350450.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC240524P000200002024-05-09 10:43AM EDT20.000.050.000.010.00-1010300.00%
INTC240524P000240002024-05-14 12:03PM EDT24.000.010.000.010.00-113175.00%
INTC240524P000250002024-05-16 10:19AM EDT25.000.010.000.010.00-1261143.75%
INTC240524P000260002024-05-16 10:19AM EDT26.000.010.000.010.00-1348118.75%
INTC240524P000265002024-05-15 2:01PM EDT26.500.010.000.210.00-23178.13%
INTC240524P000270002024-05-22 2:28PM EDT27.000.010.000.010.00-120287.50%
INTC240524P000275002024-05-21 3:50PM EDT27.500.010.000.020.00-133084.38%
INTC240524P000280002024-05-22 3:04PM EDT28.000.010.000.010.00-2002,19462.50%
INTC240524P000285002024-05-23 1:36PM EDT28.500.010.000.030.00-3394559.38%
INTC240524P000290002024-05-23 3:46PM EDT29.000.010.010.02-0.01-50.00%6754,62546.09%
INTC240524P000295002024-05-23 3:59PM EDT29.500.050.040.05+0.02+66.67%1,9881,42437.50%
INTC240524P000300002024-05-23 3:59PM EDT30.000.180.160.18+0.13+260.00%9,2734,37034.77%
INTC240524P000305002024-05-23 3:53PM EDT30.500.460.460.51+0.36+360.00%5,6263,39238.67%
INTC240524P000310002024-05-23 3:53PM EDT31.000.870.801.16+0.68+357.89%3,80310,07053.13%
INTC240524P000315002024-05-23 3:54PM EDT31.501.411.282.23+1.01+252.50%1,5964,002134.77%
INTC240524P000320002024-05-23 3:58PM EDT32.001.911.682.11+1.17+158.11%5153,684125.78%
INTC240524P000325002024-05-23 3:57PM EDT32.502.442.222.63+1.24+103.33%2381,48665.63%
INTC240524P000330002024-05-23 2:26PM EDT33.003.072.793.55+1.39+82.74%42506178.91%
INTC240524P000335002024-05-23 11:33AM EDT33.503.001.944.45+1.39+86.34%2142355.86%
INTC240524P000340002024-05-23 2:58PM EDT34.003.902.784.45+1.33+51.75%9150280.47%
INTC240524P000345002024-05-22 3:02PM EDT34.504.374.205.40+1.17+36.56%10264.84%
INTC240524P000350002024-05-23 1:45PM EDT35.004.854.005.10+1.83+60.60%1046225.39%
INTC240524P000355002024-05-22 3:06PM EDT35.504.055.256.450.00-21311.72%
INTC240524P000360002024-05-22 2:51PM EDT36.004.755.756.150.00-21176.56%
INTC240524P000365002024-05-20 9:30AM EDT36.504.806.306.800.00-12248.44%
INTC240524P000370002024-05-22 2:42PM EDT37.005.805.857.850.00-52473.83%
INTC240524P000380002024-05-22 2:51PM EDT38.006.755.908.950.00-21528.13%
INTC240524P000390002024-05-22 2:56PM EDT39.007.867.859.050.00-51310.94%
INTC240524P000400002024-05-20 10:03AM EDT40.007.888.8510.850.00-200569.53%
INTC240524P000410002024-05-10 9:57AM EDT41.0010.6010.8011.850.00-40463.28%
INTC240524P000420002024-05-22 2:51PM EDT42.0010.7510.8512.700.00-21591.02%
INTC240524P000430002024-05-22 2:42PM EDT43.0011.8012.5513.700.00-52435.94%
INTC240524P000440002024-05-22 2:42PM EDT44.0012.8013.8014.950.00-63550.78%
INTC240524P000450002024-04-26 3:54PM EDT45.0013.3813.9515.750.00-20678.91%
INTC240524P000460002024-05-23 1:56PM EDT46.0015.9014.9016.95+1.15+7.80%31293.75%
INTC240524P000470002024-04-11 12:41PM EDT47.009.9017.0517.450.00-200570.31%
INTC240524P000480002024-05-06 1:45PM EDT48.0017.2417.7518.600.00-10557.81%
INTC240524P000500002024-04-29 2:44PM EDT50.0018.7518.9020.650.00-122760.94%
INTC240524P000550002024-05-17 10:05AM EDT55.0022.9524.8025.050.00-60400.00%