Deutsche Märkte schließen in 17 Minuten
DAX
18.239,26 +171,35 (+0,95%) Euro Stoxx 50
4.947,14 +61,69 (+1,26%) Dow Jones 30
38.905,62 +70,76 (+0,18%) Gold
2.377,50 +30,60 (+1,30%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
60.480,02 -159,45 (-0,26%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00021000 | 2024-06-20 9:30AM EDT | 21.00 | 9.60 | 9.80 | 10.40 | +0.06 | +0.63% | 1 | 1 | 121.09% |
| INTC240628C00022000 | 2024-06-17 10:58AM EDT | 22.00 | 8.40 | 8.85 | 9.15 | 0.00 | - | 2 | 2 | 126.17% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 8.05 | 8.30 | 0.00 | - | - | 1 | 118.36% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 7.05 | 7.15 | 0.00 | - | 1 | 1 | 84.38% |
| INTC240628C00025000 | 2024-06-18 2:37PM EDT | 25.00 | 5.65 | 6.05 | 6.15 | 0.00 | - | 8 | 22 | 72.66% |
| INTC240628C00026000 | 2024-06-14 11:55AM EDT | 26.00 | 4.50 | 5.05 | 5.20 | 0.00 | - | 2 | 11 | 67.97% |
| INTC240628C00027000 | 2024-06-20 10:48AM EDT | 27.00 | 4.01 | 3.95 | 4.20 | +0.31 | +8.38% | 1 | 185 | 67.77% |
| INTC240628C00027500 | 2024-06-20 10:31AM EDT | 27.50 | 3.45 | 3.55 | 3.70 | +0.25 | +7.81% | 16 | 31 | 50.00% |
| INTC240628C00028000 | 2024-06-18 3:52PM EDT | 28.00 | 2.85 | 3.05 | 3.20 | +0.13 | +4.78% | 9 | 159 | 54.30% |
| INTC240628C00028500 | 2024-06-18 10:32AM EDT | 28.50 | 2.52 | 2.63 | 2.80 | 0.00 | - | 22 | 19 | 56.74% |
| INTC240628C00029000 | 2024-06-20 10:56AM EDT | 29.00 | 2.20 | 2.16 | 2.25 | +0.38 | +20.88% | 30 | 284 | 44.92% |
| INTC240628C00029500 | 2024-06-20 9:51AM EDT | 29.50 | 1.53 | 1.73 | 1.77 | +0.13 | +9.29% | 2 | 231 | 38.87% |
| INTC240628C00030000 | 2024-06-20 10:57AM EDT | 30.00 | 1.35 | 1.32 | 1.35 | +0.31 | +29.81% | 212 | 1,992 | 36.13% |
| INTC240628C00030500 | 2024-06-20 10:53AM EDT | 30.50 | 0.98 | 0.99 | 0.99 | +0.23 | +30.67% | 612 | 2,266 | 34.77% |
| INTC240628C00031000 | 2024-06-20 10:54AM EDT | 31.00 | 0.70 | 0.70 | 0.72 | +0.19 | +37.25% | 5,568 | 6,965 | 35.35% |
| INTC240628C00031500 | 2024-06-20 10:57AM EDT | 31.50 | 0.49 | 0.49 | 0.50 | +0.15 | +44.12% | 643 | 7,562 | 35.55% |
| INTC240628C00032000 | 2024-06-20 10:57AM EDT | 32.00 | 0.32 | 0.31 | 0.33 | +0.10 | +45.45% | 2,812 | 10,975 | 35.45% |
| INTC240628C00032500 | 2024-06-20 10:58AM EDT | 32.50 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 2,164 | 4,093 | 35.55% |
| INTC240628C00033000 | 2024-06-20 10:56AM EDT | 33.00 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 394 | 3,506 | 36.72% |
| INTC240628C00033500 | 2024-06-20 10:49AM EDT | 33.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 85 | 497 | 37.50% |
| INTC240628C00034000 | 2024-06-20 10:45AM EDT | 34.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 73 | 3,722 | 38.67% |
| INTC240628C00034500 | 2024-06-20 10:40AM EDT | 34.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 54 | 139 | 39.84% |
| INTC240628C00035000 | 2024-06-20 10:39AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 49 | 1,312 | 41.80% |
| INTC240628C00035500 | 2024-06-18 10:10AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 62 | 42.97% |
| INTC240628C00036000 | 2024-06-20 10:25AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 46 | 27,194 | 46.88% |
| INTC240628C00036500 | 2024-06-17 11:23AM EDT | 36.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 26 | 50.00% |
| INTC240628C00037000 | 2024-06-20 10:38AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 639 | 53.91% |
| INTC240628C00038000 | 2024-06-18 1:31PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 395 | 50.00% |
| INTC240628C00039000 | 2024-06-18 9:42AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 169 | 1,088 | 60.94% |
| INTC240628C00040000 | 2024-06-20 9:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 195 | 62.50% |
| INTC240628C00041000 | 2024-06-17 10:26AM EDT | 41.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 417 | 90.63% |
| INTC240628C00042000 | 2024-06-17 10:30AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 76 | 83 | 97.27% |
| INTC240628C00045000 | 2024-06-06 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 87.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00022000 | 2024-06-05 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 84.38% |
| INTC240628P00023000 | 2024-06-13 3:51PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| INTC240628P00024000 | 2024-06-14 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 50.00% |
| INTC240628P00025000 | 2024-06-17 1:11PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 25.00% |
| INTC240628P00026000 | 2024-06-18 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 330 | 50.78% |
| INTC240628P00026500 | 2024-06-18 11:49AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 45.31% |
| INTC240628P00027000 | 2024-06-20 10:47AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 819 | 40.63% |
| INTC240628P00027500 | 2024-06-18 2:26PM EDT | 27.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 18 | 99 | 40.63% |
| INTC240628P00028000 | 2024-06-20 10:44AM EDT | 28.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 44 | 11,391 | 38.28% |
| INTC240628P00028500 | 2024-06-20 10:29AM EDT | 28.50 | 0.05 | 0.04 | 0.04 | -0.02 | -28.57% | 18 | 380 | 34.77% |
| INTC240628P00029000 | 2024-06-20 10:36AM EDT | 29.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 97 | 2,311 | 34.57% |
| INTC240628P00029500 | 2024-06-20 10:53AM EDT | 29.50 | 0.13 | 0.12 | 0.12 | -0.06 | -31.58% | 119 | 1,431 | 32.03% |
| INTC240628P00030000 | 2024-06-20 10:58AM EDT | 30.00 | 0.21 | 0.21 | 0.22 | -0.12 | -34.29% | 626 | 17,475 | 31.93% |
| INTC240628P00030500 | 2024-06-20 10:55AM EDT | 30.50 | 0.37 | 0.37 | 0.38 | -0.19 | -33.33% | 1,065 | 1,490 | 32.23% |
| INTC240628P00031000 | 2024-06-20 10:53AM EDT | 31.00 | 0.60 | 0.58 | 0.59 | -0.26 | -30.23% | 310 | 2,414 | 32.03% |
| INTC240628P00031500 | 2024-06-20 10:46AM EDT | 31.50 | 0.94 | 0.86 | 0.87 | -0.23 | -19.66% | 97 | 1,419 | 32.13% |
| INTC240628P00032000 | 2024-06-20 10:53AM EDT | 32.00 | 1.19 | 1.19 | 1.21 | -0.34 | -22.22% | 27 | 463 | 32.23% |
| INTC240628P00032500 | 2024-06-18 2:14PM EDT | 32.50 | 1.96 | 1.55 | 1.60 | 0.00 | - | 9 | 50 | 32.32% |
| INTC240628P00033000 | 2024-06-20 10:46AM EDT | 33.00 | 2.15 | 1.98 | 2.03 | -0.31 | -12.60% | 5 | 232 | 32.62% |
| INTC240628P00033500 | 2024-06-20 9:35AM EDT | 33.50 | 2.90 | 2.43 | 2.48 | +0.29 | +11.11% | 3 | 5 | 31.64% |
| INTC240628P00034000 | 2024-06-20 10:56AM EDT | 34.00 | 2.93 | 2.89 | 2.97 | -0.47 | -13.82% | 200 | 135 | 34.38% |
| INTC240628P00034500 | 2024-06-14 9:39AM EDT | 34.50 | 4.15 | 3.40 | 3.50 | 0.00 | - | 2 | 4 | 44.14% |
| INTC240628P00035000 | 2024-06-18 10:58AM EDT | 35.00 | 4.15 | 3.70 | 4.00 | 0.00 | - | 12 | 28 | 48.83% |
| INTC240628P00035500 | 2024-06-13 10:36AM EDT | 35.50 | 5.25 | 4.20 | 4.45 | 0.00 | - | 10 | 0 | 41.41% |
| INTC240628P00036000 | 2024-06-13 11:33AM EDT | 36.00 | 5.52 | 4.80 | 5.00 | 0.00 | - | 8 | 3 | 57.42% |
| INTC240628P00036500 | 2024-06-13 10:26AM EDT | 36.50 | 6.37 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 61.72% |
| INTC240628P00037000 | 2024-06-13 10:36AM EDT | 37.00 | 6.74 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 65.63% |
| INTC240628P00038000 | 2024-06-20 9:43AM EDT | 38.00 | 7.35 | 6.90 | 7.00 | -0.45 | -5.77% | 7 | 3 | 57.81% |
| INTC240628P00040000 | 2024-06-18 1:26PM EDT | 40.00 | 9.30 | 8.65 | 9.00 | 0.00 | - | 1 | 1 | 88.28% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 9.80 | 10.00 | 0.00 | - | 1 | 3 | 94.92% |
| INTC240628P00042000 | 2024-06-05 9:56AM EDT | 42.00 | 11.60 | 10.75 | 11.00 | 0.00 | - | 1 | 1 | 101.56% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 13.75 | 14.00 | 0.00 | - | - | 0 | 119.92% |
