Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.551,22 +2.027,61 (+3,79%) CMC Crypto 200
1.287,19 +16,45 (+1,29%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-05-02 12:51PM EDT | 25.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531C00027000 | 2024-05-02 3:27PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531C00028000 | 2024-05-02 12:31PM EDT | 28.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC240531C00029000 | 2024-05-02 2:55PM EDT | 29.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531C00030000 | 2024-05-02 3:48PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| INTC240531C00031000 | 2024-05-02 3:59PM EDT | 31.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 1.56% |
| INTC240531C00032000 | 2024-05-02 3:59PM EDT | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,732 | 0 | 6.25% |
| INTC240531C00033000 | 2024-05-02 3:58PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| INTC240531C00034000 | 2024-05-02 3:58PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 12.50% |
| INTC240531C00035000 | 2024-05-02 3:49PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 12.50% |
| INTC240531C00036000 | 2024-05-02 3:51PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| INTC240531C00037000 | 2024-05-02 12:17PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| INTC240531C00038000 | 2024-05-02 12:08PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| INTC240531C00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240531C00040000 | 2024-05-02 2:13PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| INTC240531C00041000 | 2024-05-02 3:50PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC240531C00042000 | 2024-05-02 2:05PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240531C00043000 | 2024-05-01 9:37AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTC240531C00044000 | 2024-05-01 11:00AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00045000 | 2024-05-02 10:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-05-02 1:15PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| INTC240531P00026000 | 2024-05-01 3:44PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| INTC240531P00027000 | 2024-05-02 3:57PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC240531P00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| INTC240531P00029000 | 2024-05-02 2:18PM EDT | 29.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| INTC240531P00030000 | 2024-05-02 3:57PM EDT | 30.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| INTC240531P00031000 | 2024-05-02 3:57PM EDT | 31.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| INTC240531P00032000 | 2024-05-02 3:05PM EDT | 32.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| INTC240531P00033000 | 2024-05-02 1:27PM EDT | 33.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240531P00034000 | 2024-05-02 1:16PM EDT | 34.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240531P00035000 | 2024-05-02 1:15PM EDT | 35.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC240531P00036000 | 2024-05-02 9:43AM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 38.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00040000 | 2024-05-02 11:44AM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240531P00041000 | 2024-05-02 10:17AM EDT | 41.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 44.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
