Deutsche Märkte geschlossen

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,45-0,01 (-0,03%)
Börsenschluss: 04:00PM EDT
30,42 -0,03 (-0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC240621C000150002024-06-14 3:27PM EDT15.0015.4015.1515.75-0.35-2.22%152950.00%
INTC240621C000180002024-06-05 11:52AM EDT18.0012.7512.1512.750.00-109550.00%
INTC240621C000190002024-05-22 11:09AM EDT19.0013.0511.1511.750.00--450.00%
INTC240621C000200002024-06-13 9:57AM EDT20.0010.5010.4010.800.00-11,112189.84%
INTC240621C000210002024-06-05 9:30AM EDT21.009.119.409.750.00-115164.84%
INTC240621C000220002024-06-06 10:41AM EDT22.008.458.408.800.00-312153.52%
INTC240621C000230002024-06-14 9:30AM EDT23.007.297.407.80-0.46-5.94%50353136.33%
INTC240621C000240002024-06-12 3:59PM EDT24.006.836.156.700.00-3103135.94%
INTC240621C000250002024-06-14 11:02AM EDT25.005.335.455.55-0.12-2.20%23,17681.25%
INTC240621C000260002024-06-14 2:11PM EDT26.004.354.404.55-0.35-7.45%29259.38%
INTC240621C000265002024-06-13 10:29AM EDT26.503.803.904.050.00-1253.91%
INTC240621C000270002024-06-14 2:06PM EDT27.003.403.453.55-0.10-2.86%213,83654.30%
INTC240621C000275002024-06-14 2:02PM EDT27.502.902.923.35-0.15-4.92%103666.99%
INTC240621C000280002024-06-14 10:47AM EDT28.002.422.412.59-0.23-8.68%1958153.52%
INTC240621C000285002024-06-14 11:42AM EDT28.501.891.942.14-0.19-9.13%114950.59%
INTC240621C000290002024-06-14 3:59PM EDT29.001.561.491.65-0.04-2.50%551,10742.58%
INTC240621C000295002024-06-14 3:58PM EDT29.501.091.011.20-0.18-14.17%1331,74736.91%
INTC240621C000300002024-06-14 3:58PM EDT30.000.740.730.76-0.12-13.95%1,40617,73730.08%
INTC240621C000305002024-06-14 3:59PM EDT30.500.460.450.50-0.12-20.69%3,2136,76731.15%
INTC240621C000310002024-06-14 3:59PM EDT31.000.260.260.27-0.09-25.71%7,53417,77729.30%
INTC240621C000315002024-06-14 3:59PM EDT31.500.140.140.15-0.06-30.00%2,04412,94729.98%
INTC240621C000320002024-06-14 3:59PM EDT32.000.070.070.08-0.05-41.67%10,97726,29430.86%
INTC240621C000325002024-06-14 3:58PM EDT32.500.050.040.05-0.02-28.57%1,5204,70633.01%
INTC240621C000330002024-06-14 3:56PM EDT33.000.040.030.04-0.01-20.00%5829,55136.72%
INTC240621C000335002024-06-14 3:41PM EDT33.500.020.020.03-0.02-50.00%1451,13539.84%
INTC240621C000340002024-06-14 3:34PM EDT34.000.020.010.02-0.01-33.33%47518,05841.41%
INTC240621C000345002024-06-14 2:43PM EDT34.500.020.010.030.00-1,2011,52649.22%
INTC240621C000350002024-06-14 3:15PM EDT35.000.020.010.020.00-29630,66550.78%
INTC240621C000355002024-06-14 3:15PM EDT35.500.010.010.02-0.01-50.00%1078352.34%
INTC240621C000360002024-06-14 3:40PM EDT36.000.020.010.020.00-56241,29756.25%
INTC240621C000365002024-06-14 3:59PM EDT36.500.010.000.010.00-22895753.13%
INTC240621C000370002024-06-13 3:35PM EDT37.000.010.000.010.00-18022,63056.25%
INTC240621C000380002024-06-14 2:51PM EDT38.000.010.000.010.00-59,86462.50%
INTC240621C000390002024-06-14 3:28PM EDT39.000.050.000.01+0.04+400.00%28,27868.75%
INTC240621C000400002024-06-14 3:57PM EDT40.000.010.000.010.00-436,48475.00%
INTC240621C000410002024-06-14 10:58AM EDT41.000.010.000.010.00-15,38681.25%
INTC240621C000420002024-06-14 3:25PM EDT42.000.010.000.010.00-311,63887.50%
INTC240621C000430002024-06-14 12:40PM EDT43.000.010.000.010.00-46,64593.75%
INTC240621C000440002024-06-05 11:14AM EDT44.000.010.000.010.00-103,29096.88%
INTC240621C000450002024-06-14 2:27PM EDT45.000.010.000.010.00-149,751103.13%
INTC240621C000460002024-06-13 3:54PM EDT46.000.010.000.010.00-310,248106.25%
INTC240621C000470002024-06-13 9:30AM EDT47.000.010.000.010.00-1012,015112.50%
INTC240621C000480002024-06-13 9:39AM EDT48.000.010.000.010.00-36,278118.75%
INTC240621C000490002024-06-14 2:24PM EDT49.000.010.000.010.00-12,712121.88%
INTC240621C000500002024-06-14 2:58PM EDT50.000.010.000.010.00-1029,344125.00%
INTC240621C000550002024-06-14 2:14PM EDT55.000.010.000.010.00-723,479150.00%
INTC240621C000600002024-06-12 9:30AM EDT60.000.020.000.010.00-110,446168.75%
INTC240621C000650002024-06-14 10:04AM EDT65.000.010.000.010.00-304,643187.50%
INTC240621C000700002024-05-20 10:28AM EDT70.000.010.000.010.00-104,044200.00%
INTC240621C000750002024-06-11 10:48AM EDT75.000.010.000.010.00-46,987212.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC240621P000150002024-05-22 2:01PM EDT15.000.010.000.010.00-1566187.50%
INTC240621P000180002024-05-31 2:08PM EDT18.000.010.000.010.00-10593143.75%
INTC240621P000190002024-05-31 12:45PM EDT19.000.010.000.010.00-4156125.00%
INTC240621P000200002024-06-14 9:31AM EDT20.000.010.000.010.00-1,0007,847112.50%
INTC240621P000210002024-06-07 3:10PM EDT21.000.010.000.010.00-5143103.13%
INTC240621P000220002024-06-11 12:06PM EDT22.000.010.000.010.00-11,41890.63%
INTC240621P000230002024-06-12 2:24PM EDT23.000.010.000.010.00-13,36478.13%
INTC240621P000240002024-06-12 9:58AM EDT24.000.010.000.010.00-185068.75%
INTC240621P000250002024-06-13 9:38AM EDT25.000.010.000.010.00-549,44657.81%
INTC240621P000260002024-06-14 2:32PM EDT26.000.010.000.020.00-512,66651.56%
INTC240621P000265002024-06-14 12:38PM EDT26.500.010.000.020.00-288351.56%
INTC240621P000270002024-06-14 3:30PM EDT27.000.020.010.020.00-10428,64345.31%
INTC240621P000275002024-06-14 3:35PM EDT27.500.020.010.10-0.01-33.33%29357456.25%
INTC240621P000280002024-06-14 3:54PM EDT28.000.030.020.04-0.01-25.00%5399,59838.67%
INTC240621P000285002024-06-14 3:28PM EDT28.500.050.030.05-0.01-16.67%2401,44933.99%
INTC240621P000290002024-06-14 3:59PM EDT29.000.070.070.08-0.03-30.00%1,85817,15130.86%
INTC240621P000295002024-06-14 3:59PM EDT29.500.130.130.14-0.05-27.78%1,1216,51928.32%
INTC240621P000300002024-06-14 3:59PM EDT30.000.260.260.27-0.07-21.21%10,48837,62027.54%
INTC240621P000305002024-06-14 3:59PM EDT30.500.470.470.48-0.09-16.07%1,3156,72626.95%
INTC240621P000310002024-06-14 3:53PM EDT31.000.840.760.79+0.03+3.70%44711,29327.34%
INTC240621P000315002024-06-14 3:46PM EDT31.501.250.991.22+0.08+6.84%2017,50631.64%
INTC240621P000320002024-06-14 3:53PM EDT32.001.641.521.62+0.01+0.61%32818,03329.69%
INTC240621P000325002024-06-14 3:00PM EDT32.502.151.892.30+0.05+2.38%741,60854.10%
INTC240621P000330002024-06-14 1:16PM EDT33.002.692.372.79+0.27+11.16%207,08260.55%
INTC240621P000335002024-06-14 10:29AM EDT33.503.202.803.40+0.16+5.26%3277.44%
INTC240621P000340002024-06-14 3:59PM EDT34.003.553.403.60+0.04+1.14%655,06849.61%
INTC240621P000345002024-05-24 10:20AM EDT34.503.753.804.400.00-1054.69%
INTC240621P000350002024-06-14 9:41AM EDT35.004.644.504.60+0.12+2.65%611,81159.38%
INTC240621P000355002024-06-13 10:39AM EDT35.505.114.955.400.00-1078.13%
INTC240621P000360002024-06-14 3:14PM EDT36.005.605.205.90+0.05+0.90%9021,106110.35%
INTC240621P000365002024-06-13 10:48AM EDT36.506.165.706.100.00-4473.44%
INTC240621P000370002024-06-14 3:39PM EDT37.006.596.206.90+0.04+0.61%1,8412,518122.07%
INTC240621P000380002024-06-14 3:14PM EDT38.007.607.207.90+0.05+0.66%81198550.00%
INTC240621P000390002024-06-14 3:14PM EDT39.008.608.458.60+0.05+0.58%28428094.53%
INTC240621P000400002024-06-14 3:14PM EDT40.009.609.209.60+0.05+0.52%482583101.95%
INTC240621P000410002024-06-14 3:14PM EDT41.0010.6010.5010.60+0.02+0.19%1,0001,07150.00%
INTC240621P000420002024-06-14 3:14PM EDT42.0011.6011.2011.90+0.05+0.43%1,4801,43350.00%
INTC240621P000430002024-06-14 3:14PM EDT43.0012.6011.5012.60+0.05+0.40%642736123.44%
INTC240621P000440002024-06-14 3:14PM EDT44.0013.6113.2013.60+0.07+0.52%2,4102,400130.47%
INTC240621P000450002024-06-14 3:14PM EDT45.0014.6714.2014.90+0.12+0.82%10112850.00%
INTC240621P000460002024-06-14 3:14PM EDT46.0015.5513.5015.60+0.05+0.32%190211142.97%
INTC240621P000470002024-06-14 3:14PM EDT47.0016.7216.5016.60+0.17+1.03%107350.00%
INTC240621P000480002024-06-14 2:33PM EDT48.0017.7517.5017.60+0.20+1.14%72750.00%
INTC240621P000490002024-06-13 3:24PM EDT49.0018.8018.2018.60+0.25+1.35%516160.94%
INTC240621P000500002024-06-14 3:14PM EDT50.0019.6419.2019.60+0.03+0.15%320340166.41%
INTC240621P000550002024-06-14 2:33PM EDT55.0024.8424.4024.60+0.29+1.18%513192.19%
INTC240621P000600002024-05-15 10:00AM EDT60.0029.0827.6030.950.00-50415.43%
INTC240621P000650002024-05-22 12:03PM EDT65.0033.1534.4034.900.00-11260.16%
INTC240621P000700002024-01-25 12:40PM EDT70.0020.3026.0527.400.00-2100.00%
INTC240621P000750002024-05-23 3:12PM EDT75.0044.9544.2044.700.00-3,0500316.41%