Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.997,51 +1.058,20 (+1,86%) 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:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 2 | 2 |
| 5.15 | +0.10 | +1.98% | 15 | 89 | 25.00 | 0.01 | 0.00 | - | 1 | 44 |
| 4.00 | 0.00 | - | 1 | 1 | 26.00 | 0.01 | 0.00 | - | 1 | 369 |
| 3.80 | +0.45 | +13.43% | 11 | 4 | 26.50 | 0.01 | 0.00 | - | - | 366 |
| 3.05 | -0.01 | -0.33% | 19 | 24 | 27.00 | 0.01 | 0.00 | - | 6 | 960 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 214 | 439 |
| 2.18 | +0.30 | +15.96% | 29 | 84 | 28.00 | 0.01 | 0.00 | - | 42 | 1,312 |
| 1.50 | 0.00 | - | 40 | 39 | 28.50 | 0.01 | -0.01 | -50.00% | 135 | 1,103 |
| 1.25 | +0.19 | +17.92% | 495 | 385 | 29.00 | 0.01 | -0.02 | -66.67% | 1,637 | 3,586 |
| 0.69 | +0.06 | +9.52% | 697 | 1,601 | 29.50 | 0.04 | -0.05 | -55.56% | 3,311 | 6,960 |
| 0.23 | -0.04 | -14.81% | 5,821 | 4,912 | 30.00 | 0.15 | -0.11 | -42.31% | 3,211 | 5,380 |
| 0.06 | -0.04 | -40.00% | 5,609 | 4,904 | 30.50 | 0.42 | -0.16 | -27.59% | 1,103 | 5,298 |
| 0.03 | -0.01 | -25.00% | 4,994 | 7,322 | 31.00 | 0.87 | -0.17 | -16.35% | 647 | 5,976 |
| 0.02 | 0.00 | - | 1,593 | 10,078 | 31.50 | 1.31 | -0.19 | -12.67% | 169 | 2,253 |
| 0.02 | -0.01 | -33.33% | 1,010 | 11,005 | 32.00 | 1.80 | -0.18 | -9.09% | 45 | 503 |
| 0.01 | -0.01 | -50.00% | 857 | 13,304 | 32.50 | 2.15 | -0.48 | -18.25% | 5 | 5 |
| 0.01 | 0.00 | - | 17 | 3,934 | 33.00 | 2.85 | -0.20 | -6.56% | 7 | 51 |
| 0.01 | 0.00 | - | 116 | 2,123 | 33.50 | 3.45 | 0.00 | - | 40 | 2 |
| 0.01 | 0.00 | - | 16 | 5,170 | 34.00 | 3.90 | -0.15 | -3.70% | 111 | 91 |
| 0.01 | 0.00 | - | 6 | 964 | 34.50 | 3.27 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 7,003 | 35.00 | 4.80 | -0.25 | -4.95% | 170 | 536 |
| 0.01 | 0.00 | - | 1 | 1,656 | 35.50 | 5.40 | -0.20 | -3.57% | 51 | 61 |
| 0.01 | 0.00 | - | 1 | 2,457 | 36.00 | 5.90 | -0.15 | -2.48% | 1 | 5 |
| 0.01 | 0.00 | - | 73 | 455 | 36.50 | 6.45 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 2,002 | 37.00 | 7.15 | 0.00 | - | 17 | 5 |
| 0.01 | 0.00 | - | 1 | 271 | 37.50 | 7.65 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 4 | 3,577 | 38.00 | 7.90 | 0.00 | - | 13 | 3 |
| 0.01 | 0.00 | - | 1 | 119 | 38.50 | 8.60 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 11 | 1,321 | 39.00 | 9.00 | 0.00 | - | 66 | 12 |
| 0.01 | 0.00 | - | 1 | 121 | 39.50 | 8.70 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 3,318 | 40.00 | 9.80 | -0.40 | -3.92% | 6,846 | 1 |
| 0.01 | 0.00 | - | 3 | 18 | 40.50 | 10.42 | -0.03 | -0.29% | 8 | 8 |
| 0.01 | 0.00 | - | 1 | 508 | 41.00 | 11.00 | 0.00 | - | 7 | 2 |
| 0.01 | 0.00 | - | 1 | 839 | 42.00 | 11.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 426 | 43.00 | 12.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 454 | 44.00 | 13.12 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 1,034 | 45.00 | 15.06 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 127 | 46.00 | 15.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 183 | 47.00 | 15.60 | 0.00 | - | 98 | 0 |
| 0.08 | 0.00 | - | 1 | 219 | 48.00 | 16.25 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 142 | 369 | 49.00 | 9.90 | 0.00 | - | 10 | 2 |
| 0.02 | 0.00 | - | 4 | 539 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 88 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 254 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 263 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 84 | 55.00 | 23.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 137 | 60.00 | - | - | - | - | - |
