Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.290,49 +16,44 (+0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.431,58 -2.277,18 (-4,09%) CMC Crypto 200
1.256,89 -82,18 (-6,13%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
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 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 5.00 | 5.45 | 0.00 | - | 84 | 82 | 77.73% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 3.90 | 4.80 | 0.00 | - | 4 | 3 | 105.08% |
| INTC240510C00027000 | 2024-04-29 12:50PM EDT | 27.00 | 4.40 | 2.93 | 3.65 | 0.00 | - | 1 | 3 | 74.80% |
| INTC240510C00028000 | 2024-05-01 3:54PM EDT | 28.00 | 2.50 | 2.27 | 2.86 | -0.12 | -4.58% | 29 | 161 | 51.56% |
| INTC240510C00029000 | 2024-05-01 2:33PM EDT | 29.00 | 1.48 | 1.30 | 1.71 | -0.53 | -26.37% | 142 | 170 | 46.09% |
| INTC240510C00029500 | 2024-05-01 3:30PM EDT | 29.50 | 1.25 | 0.92 | 1.18 | 0.00 | - | 139 | 810 | 34.96% |
| INTC240510C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.77 | 0.74 | 0.78 | -0.18 | -18.95% | 1,377 | 990 | 30.47% |
| INTC240510C00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.53 | 0.50 | 0.52 | -0.15 | -22.06% | 2,030 | 829 | 30.57% |
| INTC240510C00031000 | 2024-05-01 3:58PM EDT | 31.00 | 0.35 | 0.31 | 0.33 | -0.12 | -25.53% | 1,941 | 2,172 | 30.86% |
| INTC240510C00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 5,820 | 5,620 | 31.84% |
| INTC240510C00032000 | 2024-05-01 3:58PM EDT | 32.00 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 2,378 | 6,751 | 32.81% |
| INTC240510C00032500 | 2024-05-01 3:39PM EDT | 32.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 339 | 1,398 | 33.79% |
| INTC240510C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 357 | 1,945 | 36.52% |
| INTC240510C00033500 | 2024-05-01 3:56PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 328 | 950 | 37.89% |
| INTC240510C00034000 | 2024-05-01 3:51PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 883 | 3,876 | 42.58% |
| INTC240510C00034500 | 2024-05-01 3:56PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 273 | 730 | 44.53% |
| INTC240510C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,519 | 5,249 | 45.31% |
| INTC240510C00035500 | 2024-04-30 12:34PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,295 | 49.22% |
| INTC240510C00036000 | 2024-05-01 3:47PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 184 | 2,298 | 50.78% |
| INTC240510C00036500 | 2024-05-01 3:42PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 373 | 51.56% |
| INTC240510C00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,932 | 54.69% |
| INTC240510C00037500 | 2024-05-01 2:53PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 261 | 64.84% |
| INTC240510C00038000 | 2024-05-01 11:07AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,553 | 56.25% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 119 | 59.38% |
| INTC240510C00039000 | 2024-04-30 12:40PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,324 | 62.50% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 68.75% |
| INTC240510C00040000 | 2024-05-01 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,315 | 65.63% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 68.75% |
| INTC240510C00041000 | 2024-05-01 2:20PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 530 | 71.88% |
| INTC240510C00042000 | 2024-05-01 10:26AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 78.13% |
| INTC240510C00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 429 | 81.25% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 454 | 114.06% |
| INTC240510C00045000 | 2024-05-01 1:37PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,048 | 90.63% |
| INTC240510C00046000 | 2024-05-01 1:37PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 128 | 103.13% |
| INTC240510C00047000 | 2024-05-01 3:40PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 183 | 100.00% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 106.25% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 142 | 369 | 121.88% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 543 | 112.50% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 131.25% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 254 | 134.38% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 263 | 139.06% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 83 | 186.72% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 137 | 159.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 34 | 50.00% |
| INTC240510P00026000 | 2024-05-01 1:53PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 183 | 45.31% |
| INTC240510P00027000 | 2024-05-01 3:50PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 243 | 576 | 39.84% |
| INTC240510P00028000 | 2024-05-01 3:54PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 481 | 586 | 35.16% |
| INTC240510P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.17 | 0.17 | 0.21 | -0.02 | -10.53% | 1,055 | 909 | 37.11% |
| INTC240510P00029500 | 2024-05-01 3:55PM EDT | 29.50 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 627 | 370 | 34.96% |
| INTC240510P00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.47 | 0.46 | 0.49 | -0.06 | -11.32% | 1,762 | 2,783 | 34.86% |
| INTC240510P00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.70 | 0.71 | 0.75 | -0.06 | -7.89% | 1,565 | 951 | 35.84% |
| INTC240510P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 0.91 | 1.03 | 1.06 | -0.16 | -14.95% | 1,038 | 3,829 | 36.43% |
| INTC240510P00031500 | 2024-05-01 3:40PM EDT | 31.50 | 1.23 | 1.29 | 1.58 | -0.20 | -13.99% | 48 | 3,063 | 46.68% |
| INTC240510P00032000 | 2024-05-01 3:09PM EDT | 32.00 | 1.63 | 1.68 | 1.97 | +0.03 | +1.87% | 62 | 1,254 | 48.05% |
| INTC240510P00032500 | 2024-05-01 2:33PM EDT | 32.50 | 1.80 | 2.22 | 2.35 | -0.35 | -16.28% | 66 | 434 | 46.68% |
| INTC240510P00033000 | 2024-05-01 3:30PM EDT | 33.00 | 2.37 | 2.70 | 2.99 | -0.23 | -8.85% | 59 | 412 | 52.54% |
| INTC240510P00033500 | 2024-05-01 1:06PM EDT | 33.50 | 3.41 | 2.84 | 3.85 | +0.49 | +16.78% | 15 | 171 | 58.59% |
| INTC240510P00034000 | 2024-05-01 3:14PM EDT | 34.00 | 3.78 | 3.65 | 3.95 | +0.35 | +10.20% | 19 | 1,198 | 59.96% |
| INTC240510P00034500 | 2024-05-01 3:47PM EDT | 34.50 | 4.05 | 3.70 | 4.65 | +0.20 | +5.19% | 11 | 407 | 94.53% |
| INTC240510P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 4.55 | 4.20 | 5.25 | 0.00 | - | 11 | 24,153 | 60.94% |
| INTC240510P00035500 | 2024-05-01 1:07PM EDT | 35.50 | 5.42 | 5.15 | 5.40 | +0.82 | +17.83% | 3 | 801 | 72.46% |
| INTC240510P00036000 | 2024-05-01 2:51PM EDT | 36.00 | 5.25 | 5.65 | 6.00 | -0.13 | -2.42% | 207 | 709 | 83.20% |
| INTC240510P00036500 | 2024-05-01 11:47AM EDT | 36.50 | 6.39 | 5.90 | 6.50 | +0.74 | +13.10% | 3 | 14 | 69.92% |
| INTC240510P00037000 | 2024-05-01 12:19PM EDT | 37.00 | 6.82 | 6.65 | 6.85 | +0.29 | +4.44% | 3 | 573 | 82.42% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 7.15 | 7.50 | 0.00 | - | 3 | 18 | 97.07% |
| INTC240510P00038000 | 2024-05-01 11:52AM EDT | 38.00 | 7.90 | 7.65 | 8.05 | +0.60 | +8.22% | 4 | 818 | 104.49% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.25 | 7.80 | 8.65 | 0.00 | - | 1 | 8 | 90.23% |
| INTC240510P00039000 | 2024-04-30 11:55AM EDT | 39.00 | 8.15 | 8.25 | 9.10 | 0.00 | - | 1 | 430 | 82.42% |
| INTC240510P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 8.25 | 9.15 | 9.55 | 0.00 | - | 5 | 25 | 117.38% |
| INTC240510P00040000 | 2024-05-01 10:47AM EDT | 40.00 | 9.90 | 8.65 | 10.15 | +0.75 | +8.20% | 1 | 539 | 152.93% |
| INTC240510P00040500 | 2024-04-29 11:35AM EDT | 40.50 | 10.34 | 9.70 | 10.70 | +1.23 | +13.50% | 3 | 8 | 99.61% |
| INTC240510P00041000 | 2024-05-01 10:55AM EDT | 41.00 | 10.85 | 10.20 | 10.85 | +0.57 | +5.54% | 8 | 837 | 129.30% |
| INTC240510P00042000 | 2024-04-30 11:53AM EDT | 42.00 | 11.15 | 11.60 | 12.05 | 0.00 | - | 2 | 1,078 | 133.20% |
| INTC240510P00043000 | 2024-04-30 11:53AM EDT | 43.00 | 12.94 | 12.30 | 12.90 | +0.79 | +6.50% | 2 | 217 | 151.17% |
| INTC240510P00044000 | 2024-04-30 11:53AM EDT | 44.00 | 13.77 | 13.25 | 14.25 | +0.62 | +4.71% | 10 | 117 | 133.98% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 10.08 | 14.35 | 14.90 | 0.00 | - | 3 | 41 | 165.23% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 15.30 | 16.05 | +0.70 | +4.67% | 1 | 51 | 125.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 16.45 | 16.95 | 0.00 | - | 98 | 71 | 139.06% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 17.50 | 18.15 | 0.00 | - | 14 | 14 | 173.05% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.70 | 19.20 | 0.00 | - | 10 | 2 | 227.34% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 24.60 | 25.10 | 0.00 | - | 2 | 2 | 215.63% |
