Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.985,72 -153,05 (-0,25%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 9.04 | 7.15 | 11.25 | +9.04 | - | - | 1 | 110.55% |
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 5.15 | 9.30 | 0.00 | - | 3 | 5 | 91.02% |
| INTC240705C00025000 | 2024-06-21 1:45PM EDT | 25.00 | 6.27 | 4.20 | 8.10 | +0.24 | +3.98% | 3 | 56 | 66.80% |
| INTC240705C00026000 | 2024-06-21 1:20PM EDT | 26.00 | 5.39 | 3.10 | 7.30 | +0.44 | +8.89% | 1 | 18 | 64.65% |
| INTC240705C00027000 | 2024-06-21 12:31PM EDT | 27.00 | 4.20 | 2.90 | 6.30 | +0.13 | +3.19% | 1 | 7 | 86.72% |
| INTC240705C00028000 | 2024-06-21 3:34PM EDT | 28.00 | 3.30 | 2.83 | 3.50 | +0.14 | +4.43% | 14 | 22 | 66.02% |
| INTC240705C00028500 | 2024-06-20 10:39AM EDT | 28.50 | 2.71 | 2.58 | 2.98 | +2.71 | - | - | 2 | 57.72% |
| INTC240705C00029000 | 2024-06-21 3:50PM EDT | 29.00 | 2.18 | 2.13 | 2.34 | -0.09 | -3.96% | 13 | 127 | 42.09% |
| INTC240705C00029500 | 2024-06-21 10:00AM EDT | 29.50 | 1.75 | 1.80 | 1.92 | +1.75 | - | 350 | 367 | 40.04% |
| INTC240705C00030000 | 2024-06-21 3:55PM EDT | 30.00 | 1.49 | 1.40 | 1.48 | +0.26 | +21.14% | 381 | 2,067 | 35.74% |
| INTC240705C00030500 | 2024-06-21 3:57PM EDT | 30.50 | 1.11 | 1.04 | 1.12 | +1.11 | - | 152 | 748 | 34.08% |
| INTC240705C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 0.82 | 0.79 | 1.00 | +0.19 | +30.16% | 1,691 | 4,228 | 40.82% |
| INTC240705C00031500 | 2024-06-21 3:59PM EDT | 31.50 | 0.59 | 0.40 | 0.67 | +0.59 | - | 1,059 | 650 | 36.52% |
| INTC240705C00032000 | 2024-06-21 3:59PM EDT | 32.00 | 0.39 | 0.31 | 0.41 | +0.05 | +14.71% | 1,396 | 2,264 | 32.91% |
| INTC240705C00032500 | 2024-06-21 3:59PM EDT | 32.50 | 0.28 | 0.26 | 0.33 | +0.28 | - | 630 | 232 | 35.84% |
| INTC240705C00033000 | 2024-06-21 3:59PM EDT | 33.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 1,580 | 1,999 | 33.59% |
| INTC240705C00033500 | 2024-06-21 3:32PM EDT | 33.50 | 0.13 | 0.04 | 0.13 | +0.13 | - | 128 | 75 | 34.38% |
| INTC240705C00034000 | 2024-06-21 3:56PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 436 | 1,139 | 35.35% |
| INTC240705C00034500 | 2024-06-21 3:48PM EDT | 34.50 | 0.07 | 0.05 | 0.07 | +0.07 | - | 64 | 22 | 37.11% |
| INTC240705C00035000 | 2024-06-21 3:16PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 212 | 1,357 | 39.65% |
| INTC240705C00035500 | 2024-06-21 2:29PM EDT | 35.50 | 0.04 | 0.03 | 0.05 | +0.04 | - | 6 | 5 | 41.80% |
| INTC240705C00036000 | 2024-06-21 2:27PM EDT | 36.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 19 | 500 | 43.36% |
| INTC240705C00036500 | 2024-06-21 3:57PM EDT | 36.50 | 0.03 | 0.02 | 0.23 | +0.03 | - | 439 | 7 | 58.98% |
| INTC240705C00037000 | 2024-06-20 2:01PM EDT | 37.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 150 | 281 | 51.95% |
| INTC240705C00038000 | 2024-06-21 1:31PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 74 | 50.00% |
| INTC240705C00039000 | 2024-06-21 10:32AM EDT | 39.00 | 0.02 | 0.00 | 0.82 | 0.00 | - | 20 | 254 | 103.32% |
| INTC240705C00040000 | 2024-06-20 10:48AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 440 | 55.47% |
| INTC240705C00041000 | 2024-06-11 2:52PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 684 | 60.94% |
| INTC240705C00042000 | 2024-06-21 1:06PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 33 | 64.06% |
| INTC240705C00045000 | 2024-06-18 9:52AM EDT | 45.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 18 | 202 | 108.98% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705P00021000 | 2024-06-11 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 10 | 121.88% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 211 | 68.75% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 200 | 326 | 122.66% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 127 | 59.38% |
| INTC240705P00025000 | 2024-06-21 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 510 | 50.00% |
| INTC240705P00026000 | 2024-06-21 1:19PM EDT | 26.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 128 | 225 | 64.65% |
| INTC240705P00026500 | 2024-06-20 3:11PM EDT | 26.50 | 0.02 | 0.00 | 0.62 | +0.02 | - | - | 10 | 79.00% |
| INTC240705P00027000 | 2024-06-21 2:40PM EDT | 27.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 136 | 293 | 54.30% |
| INTC240705P00027500 | 2024-06-21 2:27PM EDT | 27.50 | 0.03 | 0.02 | 0.23 | +0.03 | - | 12 | 40 | 50.00% |
| INTC240705P00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 119 | 792 | 33.99% |
| INTC240705P00028500 | 2024-06-21 3:03PM EDT | 28.50 | 0.05 | 0.05 | 0.06 | +0.05 | - | 87 | 241 | 32.03% |
| INTC240705P00029000 | 2024-06-21 3:59PM EDT | 29.00 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 308 | 622 | 30.86% |
| INTC240705P00029500 | 2024-06-21 3:56PM EDT | 29.50 | 0.16 | 0.16 | 0.23 | +0.16 | - | 209 | 190 | 34.18% |
| INTC240705P00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.26 | 0.12 | 0.27 | -0.21 | -44.68% | 535 | 2,399 | 29.59% |
| INTC240705P00030500 | 2024-06-21 3:55PM EDT | 30.50 | 0.41 | 0.08 | 0.50 | +0.41 | - | 606 | 279 | 32.72% |
| INTC240705P00031000 | 2024-06-21 3:59PM EDT | 31.00 | 0.63 | 0.12 | 0.72 | -0.32 | -33.68% | 667 | 1,410 | 32.72% |
| INTC240705P00031500 | 2024-06-21 3:59PM EDT | 31.50 | 0.90 | 0.68 | 1.11 | +0.90 | - | 377 | 28 | 37.79% |
| INTC240705P00032000 | 2024-06-21 3:55PM EDT | 32.00 | 1.14 | 1.01 | 1.44 | -0.24 | -17.39% | 111 | 134 | 38.48% |
| INTC240705P00032500 | 2024-06-21 1:09PM EDT | 32.50 | 1.46 | 1.53 | 1.82 | +1.46 | - | 54 | 4 | 39.84% |
| INTC240705P00033000 | 2024-06-21 3:57PM EDT | 33.00 | 2.00 | 1.76 | 2.23 | -0.27 | -11.89% | 25 | 82 | 41.41% |
| INTC240705P00034000 | 2024-06-21 12:24PM EDT | 34.00 | 3.05 | 2.67 | 3.15 | -0.75 | -19.74% | 1 | 138 | 47.27% |
| INTC240705P00034500 | 2024-06-21 3:55PM EDT | 34.50 | 3.30 | 3.35 | 4.45 | +3.30 | - | 18 | 0 | 67.77% |
| INTC240705P00035000 | 2024-06-21 12:57PM EDT | 35.00 | 3.86 | 3.80 | 4.95 | -0.80 | -17.17% | 1 | 195 | 71.48% |
| INTC240705P00036000 | 2024-06-14 2:33PM EDT | 36.00 | 5.70 | 4.80 | 5.95 | 0.00 | - | 25 | 4 | 81.35% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 6.55 | 8.90 | 0.00 | - | 1 | 0 | 120.90% |
| INTC240705P00039000 | 2024-06-04 9:32AM EDT | 39.00 | 8.50 | 7.60 | 9.90 | 0.00 | - | 1 | 1 | 131.35% |
| INTC240705P00042000 | 2024-06-11 10:45AM EDT | 42.00 | 11.00 | 10.80 | 11.95 | 0.00 | - | 1 | 2 | 129.69% |
