Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
38.894,23 +277,13 (+0,72%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.205,61 -731,46 (-1,13%) CMC Crypto 200
1.512,43 -13,98 (-0,92%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.05 | 0.00 | - | 10 | 10 |
| 8.00 | 0.00 | - | 1 | 1 | 24.00 | 0.01 | 0.00 | - | 1 | 13 |
| 6.05 | 0.00 | - | 2 | 10 | 25.00 | 0.01 | 0.00 | - | 1 | 261 |
| 5.50 | -0.60 | -9.84% | 4 | 28 | 26.00 | 0.01 | 0.00 | - | 1 | 348 |
| 3.45 | 0.00 | - | - | 4 | 26.50 | 0.01 | 0.00 | - | 2 | 3 |
| 4.27 | -0.68 | -13.74% | 3 | 38 | 27.00 | 0.01 | 0.00 | - | 1 | 202 |
| 4.25 | 0.00 | - | 1 | 28 | 27.50 | 0.01 | 0.00 | - | 1 | 330 |
| 3.75 | 0.00 | - | 4 | 143 | 28.00 | 0.01 | 0.00 | - | 32 | 2,198 |
| 2.73 | -0.46 | -14.42% | 3 | 22 | 28.50 | 0.01 | 0.00 | - | 2 | 945 |
| 2.34 | -0.34 | -12.69% | 6 | 326 | 29.00 | 0.02 | +0.01 | +100.00% | 157 | 4,576 |
| 1.80 | -0.80 | -30.77% | 7 | 501 | 29.50 | 0.03 | +0.01 | +50.00% | 330 | 1,255 |
| 1.54 | -0.26 | -14.44% | 207 | 1,853 | 30.00 | 0.05 | +0.03 | +150.00% | 1,115 | 4,281 |
| 1.02 | -0.30 | -22.73% | 208 | 1,346 | 30.50 | 0.10 | +0.05 | +100.00% | 6,915 | 1,774 |
| 0.66 | -0.25 | -27.47% | 1,090 | 10,986 | 31.00 | 0.19 | +0.06 | +46.15% | 7,824 | 6,464 |
| 0.34 | -0.21 | -38.18% | 10,728 | 3,224 | 31.50 | 0.40 | +0.13 | +48.15% | 2,659 | 3,409 |
| 0.17 | -0.13 | -43.33% | 14,050 | 20,926 | 32.00 | 0.74 | +0.22 | +42.31% | 1,491 | 3,858 |
| 0.09 | -0.06 | -40.00% | 5,564 | 5,669 | 32.50 | 1.20 | +0.31 | +34.83% | 145 | 1,525 |
| 0.05 | -0.03 | -37.50% | 3,351 | 10,051 | 33.00 | 1.68 | +0.38 | +29.23% | 34 | 510 |
| 0.03 | -0.01 | -25.00% | 1,491 | 4,024 | 33.50 | 1.61 | -0.17 | -9.55% | 5 | 142 |
| 0.02 | 0.00 | - | 432 | 9,880 | 34.00 | 2.57 | +0.37 | +16.82% | 1 | 338 |
| 0.01 | -0.01 | -50.00% | 115 | 2,954 | 34.50 | 3.20 | +0.38 | +13.48% | 11 | 13 |
| 0.01 | -0.01 | -50.00% | 988 | 5,434 | 35.00 | 3.02 | +0.22 | +7.86% | 15 | 84 |
| 0.01 | 0.00 | - | 418 | 2,609 | 35.50 | 4.05 | +0.25 | +6.58% | 2 | 1 |
| 0.01 | 0.00 | - | 273 | 3,689 | 36.00 | 4.75 | -0.70 | -12.84% | 2 | 1 |
| 0.01 | 0.00 | - | 228 | 2,532 | 36.50 | 4.80 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 45 | 1,950 | 37.00 | 5.80 | -0.25 | -4.13% | 5 | 2 |
| 0.01 | 0.00 | - | 10 | 1,663 | 38.00 | 6.75 | -0.05 | -0.74% | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 2,967 | 39.00 | 7.86 | +0.61 | +8.41% | 5 | 1 |
| 0.01 | 0.00 | - | 2 | 2,686 | 40.00 | 7.88 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 167 | 519 | 41.00 | 10.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 27 | 328 | 42.00 | 10.75 | -1.02 | -8.67% | 2 | 1 |
| 0.01 | 0.00 | - | 50 | 189 | 43.00 | 11.80 | +0.95 | +8.76% | 5 | 2 |
| 0.02 | 0.00 | - | 1 | 1,307 | 44.00 | 12.80 | +0.65 | +5.35% | 6 | 2 |
| 0.01 | 0.00 | - | 1 | 500 | 45.00 | 13.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 42 | 59 | 46.00 | 14.75 | -1.19 | -7.47% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 341 | 47.00 | 9.90 | 0.00 | - | 20 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 456 | 48.00 | 17.24 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 25 | 49.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 412 | 50.00 | 18.75 | 0.00 | - | 12 | 2 |
| 0.04 | 0.00 | - | 5 | 14 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 12 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 102 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 623 | 55.00 | 22.95 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 50 | 60.00 | - | - | - | - | - |
