Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.656,96 +733,32 (+1,20%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-06-14 3:27PM EDT | 15.00 | 15.40 | 15.15 | 15.75 | -0.35 | -2.22% | 1 | 529 | 50.00% |
| INTC240621C00018000 | 2024-06-05 11:52AM EDT | 18.00 | 12.75 | 12.15 | 12.75 | 0.00 | - | 10 | 95 | 50.00% |
| INTC240621C00019000 | 2024-05-22 11:09AM EDT | 19.00 | 13.05 | 11.15 | 11.75 | 0.00 | - | - | 4 | 50.00% |
| INTC240621C00020000 | 2024-06-13 9:57AM EDT | 20.00 | 10.50 | 10.40 | 10.80 | 0.00 | - | 1 | 1,112 | 189.84% |
| INTC240621C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 9.11 | 9.40 | 9.75 | 0.00 | - | 1 | 15 | 164.84% |
| INTC240621C00022000 | 2024-06-06 10:41AM EDT | 22.00 | 8.45 | 8.40 | 8.80 | 0.00 | - | 3 | 12 | 153.52% |
| INTC240621C00023000 | 2024-06-14 9:30AM EDT | 23.00 | 7.29 | 7.40 | 7.80 | -0.46 | -5.94% | 50 | 353 | 136.33% |
| INTC240621C00024000 | 2024-06-12 3:59PM EDT | 24.00 | 6.83 | 6.15 | 6.70 | 0.00 | - | 3 | 103 | 135.94% |
| INTC240621C00025000 | 2024-06-14 11:02AM EDT | 25.00 | 5.33 | 5.45 | 5.55 | -0.12 | -2.20% | 2 | 3,176 | 81.25% |
| INTC240621C00026000 | 2024-06-14 2:11PM EDT | 26.00 | 4.35 | 4.40 | 4.55 | -0.35 | -7.45% | 2 | 92 | 59.38% |
| INTC240621C00026500 | 2024-06-13 10:29AM EDT | 26.50 | 3.80 | 3.90 | 4.05 | 0.00 | - | 1 | 2 | 53.91% |
| INTC240621C00027000 | 2024-06-14 2:06PM EDT | 27.00 | 3.40 | 3.45 | 3.55 | -0.10 | -2.86% | 21 | 3,836 | 54.30% |
| INTC240621C00027500 | 2024-06-14 2:02PM EDT | 27.50 | 2.90 | 2.92 | 3.35 | -0.15 | -4.92% | 10 | 36 | 66.99% |
| INTC240621C00028000 | 2024-06-14 10:47AM EDT | 28.00 | 2.42 | 2.41 | 2.59 | -0.23 | -8.68% | 19 | 581 | 53.52% |
| INTC240621C00028500 | 2024-06-14 11:42AM EDT | 28.50 | 1.89 | 1.94 | 2.14 | -0.19 | -9.13% | 11 | 49 | 50.59% |
| INTC240621C00029000 | 2024-06-14 3:59PM EDT | 29.00 | 1.56 | 1.49 | 1.65 | -0.04 | -2.50% | 55 | 1,107 | 42.58% |
| INTC240621C00029500 | 2024-06-14 3:58PM EDT | 29.50 | 1.09 | 1.01 | 1.20 | -0.18 | -14.17% | 133 | 1,747 | 36.91% |
| INTC240621C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 0.74 | 0.73 | 0.76 | -0.12 | -13.95% | 1,406 | 17,737 | 30.08% |
| INTC240621C00030500 | 2024-06-14 3:59PM EDT | 30.50 | 0.46 | 0.45 | 0.50 | -0.12 | -20.69% | 3,213 | 6,767 | 31.15% |
| INTC240621C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 0.26 | 0.26 | 0.27 | -0.09 | -25.71% | 7,534 | 17,777 | 29.30% |
| INTC240621C00031500 | 2024-06-14 3:59PM EDT | 31.50 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 2,044 | 12,947 | 29.98% |
| INTC240621C00032000 | 2024-06-14 3:59PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 10,977 | 26,294 | 30.86% |
| INTC240621C00032500 | 2024-06-14 3:58PM EDT | 32.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,520 | 4,706 | 33.01% |
| INTC240621C00033000 | 2024-06-14 3:56PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 582 | 9,551 | 36.72% |
| INTC240621C00033500 | 2024-06-14 3:41PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 145 | 1,135 | 39.84% |
| INTC240621C00034000 | 2024-06-14 3:34PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 475 | 18,058 | 41.41% |
| INTC240621C00034500 | 2024-06-14 2:43PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,201 | 1,526 | 49.22% |
| INTC240621C00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 296 | 30,665 | 50.78% |
| INTC240621C00035500 | 2024-06-14 3:15PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 783 | 52.34% |
| INTC240621C00036000 | 2024-06-14 3:40PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 562 | 41,297 | 56.25% |
| INTC240621C00036500 | 2024-06-14 3:59PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 957 | 53.13% |
| INTC240621C00037000 | 2024-06-13 3:35PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 22,630 | 56.25% |
| INTC240621C00038000 | 2024-06-14 2:51PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,864 | 62.50% |
| INTC240621C00039000 | 2024-06-14 3:28PM EDT | 39.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 8,278 | 68.75% |
| INTC240621C00040000 | 2024-06-14 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36,484 | 75.00% |
| INTC240621C00041000 | 2024-06-14 10:58AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,386 | 81.25% |
| INTC240621C00042000 | 2024-06-14 3:25PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,638 | 87.50% |
| INTC240621C00043000 | 2024-06-14 12:40PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,645 | 93.75% |
| INTC240621C00044000 | 2024-06-05 11:14AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,290 | 96.88% |
| INTC240621C00045000 | 2024-06-14 2:27PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49,751 | 103.13% |
| INTC240621C00046000 | 2024-06-13 3:54PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,248 | 106.25% |
| INTC240621C00047000 | 2024-06-13 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,015 | 112.50% |
| INTC240621C00048000 | 2024-06-13 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,278 | 118.75% |
| INTC240621C00049000 | 2024-06-14 2:24PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,712 | 121.88% |
| INTC240621C00050000 | 2024-06-14 2:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29,344 | 125.00% |
| INTC240621C00055000 | 2024-06-14 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,479 | 150.00% |
| INTC240621C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10,446 | 168.75% |
| INTC240621C00065000 | 2024-06-14 10:04AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,643 | 187.50% |
| INTC240621C00070000 | 2024-05-20 10:28AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,044 | 200.00% |
| INTC240621C00075000 | 2024-06-11 10:48AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,987 | 212.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-05-22 2:01PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 566 | 187.50% |
| INTC240621P00018000 | 2024-05-31 2:08PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 593 | 143.75% |
| INTC240621P00019000 | 2024-05-31 12:45PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 156 | 125.00% |
| INTC240621P00020000 | 2024-06-14 9:31AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,847 | 112.50% |
| INTC240621P00021000 | 2024-06-07 3:10PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 103.13% |
| INTC240621P00022000 | 2024-06-11 12:06PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,418 | 90.63% |
| INTC240621P00023000 | 2024-06-12 2:24PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,364 | 78.13% |
| INTC240621P00024000 | 2024-06-12 9:58AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 850 | 68.75% |
| INTC240621P00025000 | 2024-06-13 9:38AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 9,446 | 57.81% |
| INTC240621P00026000 | 2024-06-14 2:32PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 2,666 | 51.56% |
| INTC240621P00026500 | 2024-06-14 12:38PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 83 | 51.56% |
| INTC240621P00027000 | 2024-06-14 3:30PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 28,643 | 45.31% |
| INTC240621P00027500 | 2024-06-14 3:35PM EDT | 27.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 293 | 574 | 56.25% |
| INTC240621P00028000 | 2024-06-14 3:54PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 539 | 9,598 | 38.67% |
| INTC240621P00028500 | 2024-06-14 3:28PM EDT | 28.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 240 | 1,449 | 33.99% |
| INTC240621P00029000 | 2024-06-14 3:59PM EDT | 29.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1,858 | 17,151 | 30.86% |
| INTC240621P00029500 | 2024-06-14 3:59PM EDT | 29.50 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 1,121 | 6,519 | 28.32% |
| INTC240621P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 10,488 | 37,620 | 27.54% |
| INTC240621P00030500 | 2024-06-14 3:59PM EDT | 30.50 | 0.47 | 0.47 | 0.48 | -0.09 | -16.07% | 1,315 | 6,726 | 26.95% |
| INTC240621P00031000 | 2024-06-14 3:53PM EDT | 31.00 | 0.84 | 0.76 | 0.79 | +0.03 | +3.70% | 447 | 11,293 | 27.34% |
| INTC240621P00031500 | 2024-06-14 3:46PM EDT | 31.50 | 1.25 | 0.99 | 1.22 | +0.08 | +6.84% | 201 | 7,506 | 31.64% |
| INTC240621P00032000 | 2024-06-14 3:53PM EDT | 32.00 | 1.64 | 1.52 | 1.62 | +0.01 | +0.61% | 328 | 18,033 | 29.69% |
| INTC240621P00032500 | 2024-06-14 3:00PM EDT | 32.50 | 2.15 | 1.89 | 2.30 | +0.05 | +2.38% | 74 | 1,608 | 54.10% |
| INTC240621P00033000 | 2024-06-14 1:16PM EDT | 33.00 | 2.69 | 2.37 | 2.79 | +0.27 | +11.16% | 20 | 7,082 | 60.55% |
| INTC240621P00033500 | 2024-06-14 10:29AM EDT | 33.50 | 3.20 | 2.80 | 3.40 | +0.16 | +5.26% | 3 | 2 | 77.44% |
| INTC240621P00034000 | 2024-06-14 3:59PM EDT | 34.00 | 3.55 | 3.40 | 3.60 | +0.04 | +1.14% | 65 | 5,068 | 49.61% |
| INTC240621P00034500 | 2024-05-24 10:20AM EDT | 34.50 | 3.75 | 3.80 | 4.40 | 0.00 | - | 1 | 0 | 54.69% |
| INTC240621P00035000 | 2024-06-14 9:41AM EDT | 35.00 | 4.64 | 4.50 | 4.60 | +0.12 | +2.65% | 6 | 11,811 | 59.38% |
| INTC240621P00035500 | 2024-06-13 10:39AM EDT | 35.50 | 5.11 | 4.95 | 5.40 | 0.00 | - | 1 | 0 | 78.13% |
| INTC240621P00036000 | 2024-06-14 3:14PM EDT | 36.00 | 5.60 | 5.20 | 5.90 | +0.05 | +0.90% | 902 | 1,106 | 110.35% |
| INTC240621P00036500 | 2024-06-13 10:48AM EDT | 36.50 | 6.16 | 5.70 | 6.10 | 0.00 | - | 4 | 4 | 73.44% |
| INTC240621P00037000 | 2024-06-14 3:39PM EDT | 37.00 | 6.59 | 6.20 | 6.90 | +0.04 | +0.61% | 1,841 | 2,518 | 122.07% |
| INTC240621P00038000 | 2024-06-14 3:14PM EDT | 38.00 | 7.60 | 7.20 | 7.90 | +0.05 | +0.66% | 811 | 985 | 50.00% |
| INTC240621P00039000 | 2024-06-14 3:14PM EDT | 39.00 | 8.60 | 8.45 | 8.60 | +0.05 | +0.58% | 284 | 280 | 94.53% |
| INTC240621P00040000 | 2024-06-14 3:14PM EDT | 40.00 | 9.60 | 9.20 | 9.60 | +0.05 | +0.52% | 482 | 583 | 101.95% |
| INTC240621P00041000 | 2024-06-14 3:14PM EDT | 41.00 | 10.60 | 10.50 | 10.60 | +0.02 | +0.19% | 1,000 | 1,071 | 50.00% |
| INTC240621P00042000 | 2024-06-14 3:14PM EDT | 42.00 | 11.60 | 11.20 | 11.90 | +0.05 | +0.43% | 1,480 | 1,433 | 50.00% |
| INTC240621P00043000 | 2024-06-14 3:14PM EDT | 43.00 | 12.60 | 11.50 | 12.60 | +0.05 | +0.40% | 642 | 736 | 123.44% |
| INTC240621P00044000 | 2024-06-14 3:14PM EDT | 44.00 | 13.61 | 13.20 | 13.60 | +0.07 | +0.52% | 2,410 | 2,400 | 130.47% |
| INTC240621P00045000 | 2024-06-14 3:14PM EDT | 45.00 | 14.67 | 14.20 | 14.90 | +0.12 | +0.82% | 101 | 128 | 50.00% |
| INTC240621P00046000 | 2024-06-14 3:14PM EDT | 46.00 | 15.55 | 13.50 | 15.60 | +0.05 | +0.32% | 190 | 211 | 142.97% |
| INTC240621P00047000 | 2024-06-14 3:14PM EDT | 47.00 | 16.72 | 16.50 | 16.60 | +0.17 | +1.03% | 10 | 73 | 50.00% |
| INTC240621P00048000 | 2024-06-14 2:33PM EDT | 48.00 | 17.75 | 17.50 | 17.60 | +0.20 | +1.14% | 7 | 27 | 50.00% |
| INTC240621P00049000 | 2024-06-13 3:24PM EDT | 49.00 | 18.80 | 18.20 | 18.60 | +0.25 | +1.35% | 5 | 16 | 160.94% |
| INTC240621P00050000 | 2024-06-14 3:14PM EDT | 50.00 | 19.64 | 19.20 | 19.60 | +0.03 | +0.15% | 320 | 340 | 166.41% |
| INTC240621P00055000 | 2024-06-14 2:33PM EDT | 55.00 | 24.84 | 24.40 | 24.60 | +0.29 | +1.18% | 5 | 13 | 192.19% |
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 60.00 | 29.08 | 27.60 | 30.95 | 0.00 | - | 5 | 0 | 415.43% |
| INTC240621P00065000 | 2024-05-22 12:03PM EDT | 65.00 | 33.15 | 34.40 | 34.90 | 0.00 | - | 1 | 1 | 260.16% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-05-23 3:12PM EDT | 75.00 | 44.95 | 44.20 | 44.70 | 0.00 | - | 3,050 | 0 | 316.41% |
