Deutsche Märkte schließen in 4 Stunden 5 Minuten

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,64-1,08 (-2,31%)
Börsenschluss: 4:00PM EDT

44,89 -0,75 (-1,64 %)
Vorbörse: 8:25AM EDT

In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC201030C000440002020-09-23 12:54PM EDT44.006.196.509.650.00--6448.83%
INTC201030C000450002020-09-30 1:44PM EDT45.007.385.707.40+0.72+10.81%57381.64%
INTC201030C000455002020-09-10 2:23PM EDT45.505.754.958.500.00-11406.06%
INTC201030C000465002020-09-23 2:17PM EDT46.505.153.907.550.00-66370.51%
INTC201030C000470002020-09-24 1:00PM EDT47.003.804.256.200.00--1352.54%
INTC201030C000475002020-09-29 3:07PM EDT47.504.743.055.350.00-1011302.34%
INTC201030C000480002020-09-30 3:02PM EDT48.004.903.406.60+0.55+12.64%21105362.40%
INTC201030C000485002020-09-25 11:32AM EDT48.504.002.325.750.00-88315.04%
INTC201030C000490002020-09-30 12:17PM EDT49.004.252.914.20+0.65+18.06%21269296.58%
INTC201030C000495002020-09-30 2:44PM EDT49.503.762.203.90+0.38+11.24%23348275.88%
INTC201030C000500002020-09-30 2:41PM EDT50.003.402.993.55+0.37+12.21%20633299.41%
INTC201030C000505002020-09-30 3:41PM EDT50.502.952.773.30+0.35+13.46%8335294.53%
INTC201030C000510002020-09-30 3:02PM EDT51.002.822.432.98+0.31+12.35%60513283.01%
INTC201030C000515002020-09-30 3:18PM EDT51.502.352.322.55+0.06+2.62%88565274.71%
INTC201030C000520002020-09-30 3:37PM EDT52.002.282.122.35+0.23+11.22%224757270.31%
INTC201030C000525002020-09-30 3:59PM EDT52.502.001.932.21+0.22+12.36%145536267.58%
INTC201030C000530002020-09-30 2:16PM EDT53.001.731.441.99+0.12+7.45%32302251.17%
INTC201030C000535002020-09-30 2:12PM EDT53.501.641.511.69+0.17+11.56%138648250.59%
INTC201030C000540002020-09-30 2:08PM EDT54.001.371.061.59+0.08+6.20%36586237.60%
INTC201030C000545002020-09-30 3:00PM EDT54.501.360.951.43+0.24+21.43%29131234.18%
INTC201030C000550002020-09-30 3:21PM EDT55.001.190.841.28+0.19+19.00%212536230.27%
INTC201030C000555002020-09-30 2:04PM EDT55.500.950.571.55+0.10+11.76%17267236.91%
INTC201030C000560002020-09-30 2:19PM EDT56.000.940.801.01+0.16+20.51%41171229.79%
INTC201030C000565002020-09-30 2:46PM EDT56.500.730.560.90+0.05+7.35%91,076219.53%
INTC201030C000570002020-09-30 2:23PM EDT57.000.660.660.74+0.07+11.86%157556222.46%
INTC201030C000600002020-09-30 3:25PM EDT60.000.310.290.42+0.03+10.71%124626212.89%
INTC201030C000650002020-09-30 3:06PM EDT65.000.110.110.13+0.04+57.14%27323207.81%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTC201030P000400002020-09-30 3:35PM EDT40.000.200.000.26-0.09-31.03%34118100.78%
INTC201030P000425002020-09-30 2:42PM EDT42.500.250.240.31-0.02-7.41%1325280.08%
INTC201030P000430002020-09-29 1:15PM EDT43.000.240.210.45-0.10-29.41%21776.37%
INTC201030P000435002020-09-29 3:34PM EDT43.500.350.200.610.00-13173.14%
INTC201030P000440002020-09-30 1:03PM EDT44.000.300.130.52-0.09-23.08%14756.84%
INTC201030P000445002020-09-30 10:24AM EDT44.500.360.190.76-0.07-16.28%17657.42%
INTC201030P000450002020-09-30 2:42PM EDT45.000.410.260.47-0.10-19.61%2321645.51%
INTC201030P000455002020-09-29 2:15PM EDT45.500.560.300.700.00-712846.58%
INTC201030P000460002020-09-30 1:53PM EDT46.000.330.410.65-0.32-49.23%1739326.95%
INTC201030P000465002020-09-30 10:26AM EDT46.500.650.530.72-0.11-14.47%4950.00%
INTC201030P000470002020-09-30 1:54PM EDT47.000.740.570.83-0.11-12.94%162720.00%
INTC201030P000475002020-09-30 3:29PM EDT47.500.850.660.87-0.13-13.27%483870.00%
INTC201030P000480002020-09-30 3:50PM EDT48.000.920.761.00-0.20-17.86%253630.00%
INTC201030P000485002020-09-29 1:50PM EDT48.501.140.781.41-0.13-10.24%135490.00%
INTC201030P000490002020-09-30 1:14PM EDT49.001.051.041.28-0.35-25.00%111,3420.00%
INTC201030P000495002020-09-29 12:46PM EDT49.501.550.821.94-0.05-3.13%103780.00%
INTC201030P000500002020-09-30 3:58PM EDT50.001.351.191.75-0.46-25.41%641,5270.00%
INTC201030P000505002020-09-29 1:08PM EDT50.501.761.351.90-0.39-18.14%31630.00%
INTC201030P000510002020-09-30 3:41PM EDT51.001.981.712.16-0.20-9.17%5820.00%
INTC201030P000515002020-09-30 3:41PM EDT51.502.191.702.22-0.33-13.10%143300.00%
INTC201030P000520002020-09-30 2:17PM EDT52.002.442.062.96-0.34-12.23%881650.00%
INTC201030P000525002020-09-30 1:34PM EDT52.502.562.353.15-0.49-16.07%3930.00%
INTC201030P000530002020-09-30 1:31PM EDT53.002.802.543.65-1.60-36.36%4900.00%
INTC201030P000540002020-09-24 9:38AM EDT54.006.203.404.850.00-160.00%
INTC201030P000545002020-09-25 11:03AM EDT54.504.403.155.750.00-130.00%
INTC201030P000550002020-09-21 10:46AM EDT55.006.663.905.700.00-220.00%
INTC201030P000555002020-09-21 1:13PM EDT55.506.622.746.750.00-140.00%
INTC201030P000560002020-09-21 12:12AM EDT56.005.693.256.700.00-130.00%
INTC201030P000565002020-09-23 2:16PM EDT56.505.904.006.800.00-120.00%
INTC201030P000570002020-09-21 11:08AM EDT57.008.225.207.450.00-120.00%
INTC201030P000600002020-09-24 10:01AM EDT60.0011.207.1510.250.00--60.00%
INTC201030P000650002020-09-21 12:12AM EDT65.0014.3011.4515.500.00--20.00%