Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
38.338,62 +64,57 (+0,17%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.642,62 -2.435,51 (-4,34%) CMC Crypto 200
1.262,39 -76,67 (-5,72%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 11.80 | 10.80 | 11.95 | -0.90 | -7.09% | 6 | 17 | 49.81% |
| INTC250620C00023000 | 2024-04-30 3:06PM EDT | 23.00 | 9.86 | 9.20 | 9.70 | 0.00 | - | 1 | 40 | 46.61% |
| INTC250620C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 8.70 | 7.90 | 8.45 | +0.40 | +4.82% | 10 | 625 | 45.94% |
| INTC250620C00028000 | 2024-05-01 11:34AM EDT | 28.00 | 6.56 | 6.20 | 6.55 | -0.19 | -2.81% | 308 | 398 | 42.92% |
| INTC250620C00030000 | 2024-05-01 2:02PM EDT | 30.00 | 5.50 | 5.35 | 5.95 | -0.10 | -1.79% | 87 | 546 | 45.31% |
| INTC250620C00033000 | 2024-05-01 1:49PM EDT | 33.00 | 4.40 | 4.20 | 5.00 | -0.05 | -1.12% | 199 | 785 | 46.69% |
| INTC250620C00035000 | 2024-05-01 3:24PM EDT | 35.00 | 3.80 | 3.45 | 3.60 | +0.11 | +2.98% | 293 | 386 | 40.75% |
| INTC250620C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 2.65 | 2.50 | 2.72 | -0.07 | -2.57% | 78 | 605 | 39.98% |
| INTC250620C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 2.14 | 2.05 | 2.28 | -0.17 | -7.36% | 50 | 543 | 39.84% |
| INTC250620C00042000 | 2024-05-01 12:26PM EDT | 42.00 | 1.97 | 1.75 | 1.91 | +0.04 | +2.07% | 49 | 1,102 | 39.75% |
| INTC250620C00045000 | 2024-05-01 1:25PM EDT | 45.00 | 1.58 | 1.18 | 1.51 | +0.08 | +5.33% | 104 | 372 | 40.09% |
| INTC250620C00047000 | 2024-05-01 3:07PM EDT | 47.00 | 1.33 | 0.93 | 1.78 | -0.02 | -1.48% | 38 | 356 | 45.23% |
| INTC250620C00050000 | 2024-05-01 3:51PM EDT | 50.00 | 0.90 | 0.85 | 1.00 | -0.09 | -9.09% | 26 | 1,013 | 40.26% |
| INTC250620C00055000 | 2024-04-30 3:30PM EDT | 55.00 | 0.71 | 0.64 | 0.69 | +0.02 | +2.90% | 6 | 326 | 40.77% |
| INTC250620C00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.51 | 0.45 | 0.59 | 0.00 | - | 3 | 380 | 43.12% |
| INTC250620C00065000 | 2024-05-01 11:25AM EDT | 65.00 | 0.31 | 0.31 | 0.54 | -0.07 | -18.42% | 61 | 208 | 45.70% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-05-01 12:16PM EDT | 20.00 | 0.76 | 0.67 | 0.90 | +0.05 | +7.04% | 5 | 329 | 40.04% |
| INTC250620P00023000 | 2024-05-01 1:59PM EDT | 23.00 | 1.33 | 1.27 | 1.41 | +0.10 | +8.13% | 429 | 6,592 | 36.40% |
| INTC250620P00025000 | 2024-05-01 11:12AM EDT | 25.00 | 1.96 | 1.65 | 1.95 | +0.19 | +10.73% | 1 | 2,749 | 35.01% |
| INTC250620P00028000 | 2024-05-01 3:12PM EDT | 28.00 | 2.84 | 2.32 | 3.10 | +0.01 | +0.35% | 48 | 3,911 | 33.86% |
| INTC250620P00030000 | 2024-05-01 2:19PM EDT | 30.00 | 3.98 | 3.85 | 4.05 | +0.08 | +2.05% | 206 | 6,360 | 33.15% |
| INTC250620P00033000 | 2024-05-01 2:19PM EDT | 33.00 | 5.66 | 5.50 | 5.70 | +0.14 | +2.54% | 401 | 8,685 | 31.76% |
| INTC250620P00035000 | 2024-05-01 10:40AM EDT | 35.00 | 7.05 | 5.80 | 7.95 | +0.30 | +4.44% | 311 | 12,658 | 38.60% |
| INTC250620P00038000 | 2024-05-01 10:57AM EDT | 38.00 | 9.10 | 8.90 | 9.35 | +0.45 | +5.20% | 10 | 678 | 31.63% |
| INTC250620P00040000 | 2024-05-01 10:21AM EDT | 40.00 | 10.44 | 8.15 | 10.65 | +0.29 | +2.86% | 292 | 576 | 28.30% |
| INTC250620P00042000 | 2024-05-01 10:21AM EDT | 42.00 | 12.45 | 11.55 | 14.25 | +0.70 | +5.96% | 8 | 652 | 45.96% |
| INTC250620P00045000 | 2024-05-01 10:10AM EDT | 45.00 | 15.05 | 14.80 | 15.35 | +0.65 | +4.51% | 10 | 338 | 31.40% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 16.70 | 19.25 | 0.00 | - | 2 | 45 | 52.95% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 17.50 | 19.90 | 0.00 | - | 20 | 24 | 29.15% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 22.85 | 25.95 | 0.00 | - | 4 | 14 | 48.93% |
