Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
18.077,31 +180,81 (+1,01%) Euro Stoxx 50
4.938,86 +48,25 (+0,99%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.312,90 +3,30 (+0,14%) EUR/USD
1,0799 +0,0072 (+0,67%) Bitcoin EUR
56.219,53 +1.877,52 (+3,45%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-05-01 12:55PM EDT | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| INTC241115C00025000 | 2024-05-02 2:08PM EDT | 25.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 91 | 207 | 0.00% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241115C00027000 | 2024-05-01 9:51AM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC241115C00028000 | 2024-05-02 9:46AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| INTC241115C00030000 | 2024-05-02 3:56PM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 103 | 124 | 0.00% |
| INTC241115C00031000 | 2024-05-02 1:22PM EDT | 31.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 15 | 139 | 0.78% |
| INTC241115C00032000 | 2024-05-02 2:10PM EDT | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 22 | 195 | 1.56% |
| INTC241115C00033000 | 2024-05-02 3:35PM EDT | 33.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 27 | 5,158 | 3.13% |
| INTC241115C00034000 | 2024-05-02 3:20PM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3,600 | 3.13% |
| INTC241115C00035000 | 2024-05-02 3:12PM EDT | 35.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 49 | 15,199 | 6.25% |
| INTC241115C00036000 | 2024-05-02 3:55PM EDT | 36.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 6,719 | 6.25% |
| INTC241115C00037000 | 2024-05-02 3:40PM EDT | 37.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 13 | 245 | 6.25% |
| INTC241115C00038000 | 2024-05-02 3:57PM EDT | 38.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 6.25% |
| INTC241115C00039000 | 2024-05-02 11:06AM EDT | 39.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 6.25% |
| INTC241115C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 63 | 393 | 6.25% |
| INTC241115C00041000 | 2024-05-02 2:55PM EDT | 41.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 495 | 12.50% |
| INTC241115C00042000 | 2024-05-02 12:52PM EDT | 42.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 12.50% |
| INTC241115C00043000 | 2024-05-02 9:54AM EDT | 43.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| INTC241115C00044000 | 2024-05-02 11:39AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| INTC241115C00045000 | 2024-05-02 9:58AM EDT | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| INTC241115C00046000 | 2024-05-02 1:55PM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 12.50% |
| INTC241115C00047000 | 2024-05-02 12:26PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| INTC241115C00048000 | 2024-05-02 12:21PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 18 | 12.50% |
| INTC241115C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 204 | 12.50% |
| INTC241115C00055000 | 2024-05-01 2:37PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-05-02 3:41PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 184 | 12.50% |
| INTC241115P00025000 | 2024-05-02 3:34PM EDT | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 252 | 3,143 | 6.25% |
| INTC241115P00026000 | 2024-05-02 2:47PM EDT | 26.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 5,151 | 6.25% |
| INTC241115P00027000 | 2024-05-02 2:12PM EDT | 27.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,618 | 4,410 | 3.13% |
| INTC241115P00028000 | 2024-05-02 3:35PM EDT | 28.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 13 | 2,258 | 3.13% |
| INTC241115P00029000 | 2024-05-02 3:57PM EDT | 29.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 19 | 800 | 1.56% |
| INTC241115P00030000 | 2024-05-02 3:36PM EDT | 30.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2,025 | 4,634 | 0.78% |
| INTC241115P00031000 | 2024-05-02 3:57PM EDT | 31.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| INTC241115P00032000 | 2024-05-02 2:47PM EDT | 32.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 180 | 0.00% |
| INTC241115P00033000 | 2024-05-02 10:22AM EDT | 33.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 0.00% |
| INTC241115P00034000 | 2024-05-01 12:25PM EDT | 34.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,070 | 0.00% |
| INTC241115P00035000 | 2024-05-02 3:41PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,253 | 0.00% |
| INTC241115P00036000 | 2024-05-02 12:26PM EDT | 36.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 37.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.00% |
| INTC241115P00038000 | 2024-05-02 9:58AM EDT | 38.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 296 | 314 | 0.00% |
| INTC241115P00039000 | 2024-05-02 11:53AM EDT | 39.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3 | 456 | 0.00% |
| INTC241115P00040000 | 2024-05-01 12:19PM EDT | 40.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| INTC241115P00041000 | 2024-05-02 12:52PM EDT | 41.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 0.00% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 43.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| INTC241115P00044000 | 2024-05-01 12:24PM EDT | 44.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
