Deutsche Märkte öffnen in 6 Stunden 11 Minuten
Nikkei 225
38.082,97 -191,08 (-0,50%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.840,85 -2.430,37 (-4,32%) CMC Crypto 200
1.274,30 -64,77 (-4,84%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 5.10 | 5.55 | 0.00 | - | - | 2 | 58.98% |
| INTC240524C00027000 | 2024-05-01 1:38PM EDT | 27.00 | 3.40 | 3.15 | 3.95 | -0.95 | -21.84% | 3 | 18 | 62.11% |
| INTC240524C00028000 | 2024-05-01 1:30PM EDT | 28.00 | 2.59 | 2.26 | 2.81 | -0.35 | -11.90% | 64 | 4 | 44.34% |
| INTC240524C00029000 | 2024-05-01 3:25PM EDT | 29.00 | 2.21 | 1.46 | 1.91 | +0.11 | +5.24% | 20 | 52 | 36.72% |
| INTC240524C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 1.20 | 1.13 | 1.22 | -0.25 | -17.24% | 899 | 245 | 33.89% |
| INTC240524C00031000 | 2024-05-01 3:54PM EDT | 31.00 | 0.75 | 0.69 | 0.74 | -0.09 | -10.71% | 577 | 1,122 | 33.35% |
| INTC240524C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.41 | 0.39 | 0.43 | -0.10 | -19.61% | 713 | 2,763 | 33.59% |
| INTC240524C00033000 | 2024-05-01 3:44PM EDT | 33.00 | 0.26 | 0.22 | 0.25 | -0.03 | -10.34% | 338 | 1,388 | 34.67% |
| INTC240524C00034000 | 2024-05-01 3:55PM EDT | 34.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 113 | 1,128 | 35.55% |
| INTC240524C00035000 | 2024-05-01 3:34PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 641 | 3,261 | 37.70% |
| INTC240524C00036000 | 2024-05-01 2:49PM EDT | 36.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 36 | 1,022 | 39.84% |
| INTC240524C00037000 | 2024-05-01 12:16PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 165 | 1,373 | 43.36% |
| INTC240524C00038000 | 2024-05-01 2:58PM EDT | 38.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 805 | 46.09% |
| INTC240524C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 555 | 50.39% |
| INTC240524C00040000 | 2024-05-01 11:59AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 298 | 1,116 | 52.34% |
| INTC240524C00041000 | 2024-05-01 12:15PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 442 | 53.13% |
| INTC240524C00042000 | 2024-05-01 11:00AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 378 | 57.03% |
| INTC240524C00043000 | 2024-04-30 1:35PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 164 | 57.81% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 52 | 552 | 94.14% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 630 | 56.25% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 42 | 59 | 87.89% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 341 | 91.41% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 456 | 94.92% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 25 | 98.44% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 413 | 79.69% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 14 | 104.88% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 12 | 108.01% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 82.81% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 623 | 95.31% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 100 | 50 | 130.47% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-01 3:20PM EDT | 25.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 31 | 140 | 42.58% |
| INTC240524P00026000 | 2024-05-01 12:15PM EDT | 26.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 42 | 48 | 38.28% |
| INTC240524P00027000 | 2024-05-01 11:23AM EDT | 27.00 | 0.13 | 0.09 | 0.12 | +0.04 | +44.44% | 22 | 115 | 36.23% |
| INTC240524P00028000 | 2024-05-01 3:39PM EDT | 28.00 | 0.18 | 0.21 | 0.24 | -0.06 | -25.00% | 62 | 490 | 34.67% |
| INTC240524P00029000 | 2024-05-01 3:50PM EDT | 29.00 | 0.39 | 0.43 | 0.48 | -0.10 | -20.41% | 61 | 2,559 | 34.38% |
| INTC240524P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 0.72 | 0.80 | 0.85 | -0.13 | -15.29% | 146 | 945 | 33.89% |
| INTC240524P00031000 | 2024-05-01 3:28PM EDT | 31.00 | 1.05 | 1.18 | 1.46 | -0.26 | -19.85% | 193 | 3,213 | 36.38% |
| INTC240524P00032000 | 2024-05-01 2:47PM EDT | 32.00 | 1.76 | 2.03 | 2.28 | -0.11 | -5.88% | 153 | 957 | 41.90% |
| INTC240524P00033000 | 2024-05-01 3:18PM EDT | 33.00 | 2.45 | 2.83 | 3.30 | -0.23 | -8.58% | 8 | 408 | 52.54% |
| INTC240524P00034000 | 2024-05-01 3:44PM EDT | 34.00 | 3.60 | 3.55 | 4.20 | +0.15 | +4.35% | 27 | 417 | 57.32% |
| INTC240524P00035000 | 2024-05-01 2:20PM EDT | 35.00 | 4.20 | 4.50 | 5.05 | -0.15 | -3.45% | 15 | 910 | 58.30% |
| INTC240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 5.11 | 5.30 | 6.15 | 0.00 | - | 9 | 313 | 70.31% |
| INTC240524P00037000 | 2024-04-30 1:56PM EDT | 37.00 | 6.32 | 6.30 | 6.95 | 0.00 | - | 5 | 393 | 66.21% |
| INTC240524P00038000 | 2024-05-01 3:20PM EDT | 38.00 | 7.24 | 7.40 | 7.90 | +0.42 | +6.16% | 6 | 220 | 68.95% |
| INTC240524P00039000 | 2024-05-01 2:05PM EDT | 39.00 | 8.75 | 8.25 | 8.85 | +0.32 | +3.80% | 24 | 197 | 70.80% |
| INTC240524P00040000 | 2024-05-01 12:15PM EDT | 40.00 | 9.85 | 9.25 | 10.00 | +1.21 | +14.00% | 9 | 334 | 86.72% |
| INTC240524P00041000 | 2024-05-01 10:13AM EDT | 41.00 | 10.89 | 10.25 | 11.20 | +1.14 | +11.69% | 1 | 71 | 67.97% |
| INTC240524P00042000 | 2024-05-01 9:51AM EDT | 42.00 | 11.68 | 11.30 | 11.85 | +1.03 | +9.67% | 2 | 54 | 85.74% |
| INTC240524P00043000 | 2024-05-01 12:17PM EDT | 43.00 | 12.85 | 12.45 | 12.85 | +0.75 | +6.20% | 6 | 48 | 60.16% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 13.65 | 13.95 | 0.00 | - | 1 | 31 | 89.65% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 12.70 | 15.05 | 0.00 | - | 2 | 15 | 114.84% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 15.30 | 16.05 | 0.00 | - | 40 | 29 | 78.13% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 16.40 | 17.00 | 0.00 | - | 20 | 94 | 87.11% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 17.30 | 18.15 | 0.00 | - | 1 | 11 | 94.92% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 19.35 | 20.10 | 0.00 | - | 12 | 35 | 101.56% |
