Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.105,75 -742,41 (-1,24%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00020000 | 2024-04-26 3:48PM EDT | 20.00 | 12.80 | 12.40 | 14.65 | -3.40 | -20.99% | 19 | 5 | 60.16% |
| INTC250321C00025000 | 2024-04-26 3:45PM EDT | 25.00 | 8.95 | 8.90 | 9.00 | -3.05 | -25.42% | 112 | 267 | 45.07% |
| INTC250321C00027500 | 2024-04-26 2:35PM EDT | 27.50 | 7.27 | 6.80 | 8.20 | -2.33 | -24.27% | 17 | 13 | 51.70% |
| INTC250321C00030000 | 2024-04-26 2:26PM EDT | 30.00 | 5.66 | 5.75 | 5.85 | -2.64 | -31.81% | 313 | 564 | 41.68% |
| INTC250321C00032500 | 2024-04-26 3:56PM EDT | 32.50 | 4.60 | 4.40 | 4.60 | -2.21 | -32.45% | 567 | 290 | 40.45% |
| INTC250321C00035000 | 2024-04-26 3:56PM EDT | 35.00 | 3.50 | 3.55 | 3.60 | -2.05 | -36.94% | 319 | 667 | 39.78% |
| INTC250321C00037500 | 2024-04-26 3:52PM EDT | 37.50 | 2.75 | 2.51 | 2.98 | -1.72 | -38.48% | 145 | 647 | 40.87% |
| INTC250321C00040000 | 2024-04-26 3:48PM EDT | 40.00 | 2.09 | 2.02 | 2.36 | -1.44 | -40.79% | 559 | 1,122 | 40.76% |
| INTC250321C00042500 | 2024-04-26 3:55PM EDT | 42.50 | 1.58 | 1.09 | 1.77 | -1.26 | -44.37% | 235 | 250 | 39.77% |
| INTC250321C00045000 | 2024-04-26 3:30PM EDT | 45.00 | 1.25 | 1.22 | 1.27 | -1.03 | -45.18% | 260 | 519 | 38.48% |
| INTC250321C00047000 | 2024-04-26 3:21PM EDT | 47.00 | 1.04 | 0.83 | 1.04 | -0.69 | -39.88% | 120 | 208 | 38.55% |
| INTC250321C00050000 | 2024-04-26 3:37PM EDT | 50.00 | 0.76 | 0.74 | 0.80 | -0.68 | -47.22% | 958 | 1,513 | 39.06% |
| INTC250321C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 0.39 | 0.46 | 0.50 | -0.54 | -58.06% | 92 | 1,660 | 39.40% |
| INTC250321C00060000 | 2024-04-26 3:48PM EDT | 60.00 | 0.31 | 0.28 | 0.33 | -0.31 | -50.00% | 94 | 984 | 40.09% |
| INTC250321C00065000 | 2024-04-26 3:18PM EDT | 65.00 | 0.20 | 0.19 | 0.22 | -0.56 | -73.68% | 107 | 1,685 | 40.63% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00020000 | 2024-04-26 2:03PM EDT | 20.00 | 0.42 | 0.40 | 0.43 | +0.16 | +61.54% | 52 | 58 | 38.33% |
| INTC250321P00025000 | 2024-04-26 3:39PM EDT | 25.00 | 1.26 | 1.25 | 1.30 | +0.33 | +35.48% | 1,432 | 785 | 35.50% |
| INTC250321P00027500 | 2024-04-26 3:47PM EDT | 27.50 | 2.00 | 1.62 | 2.01 | +0.53 | +36.05% | 170 | 2,160 | 34.06% |
| INTC250321P00030000 | 2024-04-26 3:52PM EDT | 30.00 | 2.95 | 2.92 | 2.99 | +0.72 | +32.29% | 2,850 | 13,434 | 33.07% |
| INTC250321P00032500 | 2024-04-26 3:19PM EDT | 32.50 | 4.15 | 4.10 | 4.30 | +1.05 | +33.87% | 635 | 5,238 | 32.81% |
| INTC250321P00035000 | 2024-04-26 3:34PM EDT | 35.00 | 5.55 | 5.55 | 5.65 | +1.20 | +27.59% | 2,031 | 11,583 | 30.88% |
| INTC250321P00037500 | 2024-04-26 2:45PM EDT | 37.50 | 7.35 | 7.20 | 8.25 | +1.75 | +31.25% | 55 | 8,482 | 37.90% |
| INTC250321P00040000 | 2024-04-26 12:25PM EDT | 40.00 | 9.10 | 9.05 | 9.25 | +1.76 | +23.98% | 103 | 7,029 | 29.08% |
| INTC250321P00042500 | 2024-04-26 12:28PM EDT | 42.50 | 11.30 | 9.65 | 12.80 | +1.70 | +17.71% | 10 | 938 | 43.71% |
| INTC250321P00045000 | 2024-04-26 9:45AM EDT | 45.00 | 14.35 | 13.35 | 14.10 | +2.95 | +25.88% | 6 | 1,225 | 35.18% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 11.15 | 15.15 | 17.50 | 0.00 | - | 1 | 240 | 52.69% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 18.42 | 17.60 | 18.50 | +4.92 | +36.44% | 30 | 206 | 32.32% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 22.55 | 25.00 | 0.00 | - | 1 | 105 | 57.72% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
