Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.776,49 -681,17 (-1,13%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-26 11:51AM EDT | 25.00 | 7.05 | 6.00 | 7.55 | -2.85 | -28.79% | 79 | 81 | 492.19% |
| INTC240426C00027000 | 2024-04-26 11:28AM EDT | 27.00 | 4.85 | 4.10 | 5.60 | -4.50 | -48.13% | 70 | 12 | 394.53% |
| INTC240426C00028000 | 2024-04-26 11:24AM EDT | 28.00 | 3.65 | 2.89 | 4.60 | -3.23 | -46.95% | 226 | 21 | 339.84% |
| INTC240426C00029000 | 2024-04-26 3:38PM EDT | 29.00 | 2.91 | 2.22 | 3.55 | -3.15 | -51.98% | 913 | 12 | 81.25% |
| INTC240426C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 1.79 | 1.84 | 1.91 | -3.35 | -65.18% | 5,402 | 303 | 74.22% |
| INTC240426C00031000 | 2024-04-26 3:58PM EDT | 31.00 | 0.85 | 0.84 | 0.92 | -3.40 | -80.00% | 17,448 | 71 | 44.14% |
| INTC240426C00031500 | 2024-04-26 3:59PM EDT | 31.50 | 0.38 | 0.34 | 0.41 | -3.37 | -89.87% | 19,172 | 218 | 22.66% |
| INTC240426C00032000 | 2024-04-26 3:58PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 28,225 | 285 | 7.03% |
| INTC240426C00032500 | 2024-04-26 3:31PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -2.89 | -99.66% | 6,973 | 122 | 23.44% |
| INTC240426C00033000 | 2024-04-26 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -2.52 | -99.60% | 6,085 | 430 | 37.50% |
| INTC240426C00033500 | 2024-04-26 3:52PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 4,866 | 1,016 | 50.00% |
| INTC240426C00034000 | 2024-04-26 3:50PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 934 | 2,601 | 56.25% |
| INTC240426C00034500 | 2024-04-26 3:42PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 565 | 4,290 | 68.75% |
| INTC240426C00035000 | 2024-04-26 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,181 | 12,563 | 78.13% |
| INTC240426C00035500 | 2024-04-26 3:30PM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -1.17 | -99.15% | 726 | 6,352 | 96.88% |
| INTC240426C00036000 | 2024-04-26 3:47PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,990 | 10,956 | 96.88% |
| INTC240426C00036500 | 2024-04-26 3:58PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 1,678 | 7,085 | 106.25% |
| INTC240426C00037000 | 2024-04-26 3:54PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,218 | 11,971 | 118.75% |
| INTC240426C00037500 | 2024-04-26 3:53PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,278 | 7,932 | 125.00% |
| INTC240426C00038000 | 2024-04-26 3:50PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 931 | 12,187 | 131.25% |
| INTC240426C00038500 | 2024-04-26 3:27PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 448 | 3,692 | 143.75% |
| INTC240426C00039000 | 2024-04-26 3:58PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 639 | 10,465 | 150.00% |
| INTC240426C00039500 | 2024-04-26 2:56PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 496 | 3,123 | 162.50% |
| INTC240426C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 573 | 13,843 | 168.75% |
| INTC240426C00040500 | 2024-04-26 1:27PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 16 | 1,099 | 175.00% |
| INTC240426C00041000 | 2024-04-26 2:13PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 84 | 3,529 | 187.50% |
| INTC240426C00041500 | 2024-04-26 2:27PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 82 | 585 | 193.75% |
| INTC240426C00042000 | 2024-04-26 1:25PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 61 | 2,759 | 196.88% |
| INTC240426C00042500 | 2024-04-26 2:52PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 1,073 | 206.25% |
| INTC240426C00043000 | 2024-04-26 2:55PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 4,687 | 212.50% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 1,385 | 225.00% |
| INTC240426C00044000 | 2024-04-26 12:45PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 4,400 | 225.00% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 569 | 1,013 | 237.50% |
| INTC240426C00045000 | 2024-04-26 12:41PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,025 | 243.75% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 856 | 250.00% |
| INTC240426C00046000 | 2024-04-26 3:56PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,766 | 256.25% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 262.50% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,645 | 275.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 275.00% |
| INTC240426C00048000 | 2024-04-26 1:38PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 2,416 | 287.50% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 287.50% |
| INTC240426C00049000 | 2024-04-26 2:32PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 2,134 | 300.00% |
| INTC240426C00050000 | 2024-04-26 3:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,284 | 312.50% |
| INTC240426C00051000 | 2024-04-26 3:35PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,188 | 325.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 325.00% |
| INTC240426C00053000 | 2024-04-26 2:26PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 401 | 337.50% |
| INTC240426C00054000 | 2024-04-26 2:32PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 120 | 350.00% |
| INTC240426C00055000 | 2024-04-26 2:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,029 | 362.50% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 412.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-26 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 187.50% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 156.25% |
| INTC240426P00027000 | 2024-04-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,085 | 131.25% |
| INTC240426P00028000 | 2024-04-26 9:59AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 4,485 | 115.63% |
| INTC240426P00028500 | 2024-04-26 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,163 | 93.75% |
| INTC240426P00029000 | 2024-04-26 2:45PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,047 | 1,658 | 81.25% |
| INTC240426P00029500 | 2024-04-26 2:35PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,290 | 649 | 65.63% |
| INTC240426P00030000 | 2024-04-26 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,804 | 8,763 | 53.13% |
| INTC240426P00030500 | 2024-04-26 3:32PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,595 | 1,522 | 46.88% |
| INTC240426P00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 24,902 | 4,859 | 31.25% |
| INTC240426P00031500 | 2024-04-26 3:56PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 15,586 | 2,434 | 16.41% |
| INTC240426P00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.14 | 0.11 | 0.16 | -0.11 | -44.00% | 11,683 | 6,744 | 13.09% |
| INTC240426P00032500 | 2024-04-26 3:58PM EDT | 32.50 | 0.65 | 0.60 | 0.66 | +0.30 | +85.71% | 6,129 | 3,989 | 33.59% |
| INTC240426P00033000 | 2024-04-26 3:57PM EDT | 33.00 | 1.19 | 1.09 | 1.16 | +0.72 | +153.19% | 7,690 | 5,023 | 50.78% |
| INTC240426P00033500 | 2024-04-26 3:58PM EDT | 33.50 | 1.65 | 1.59 | 1.66 | +1.00 | +153.85% | 14,110 | 12,649 | 66.41% |
| INTC240426P00034000 | 2024-04-26 3:59PM EDT | 34.00 | 2.10 | 2.09 | 2.16 | +1.30 | +162.50% | 7,158 | 5,697 | 56.25% |
| INTC240426P00034500 | 2024-04-26 3:54PM EDT | 34.50 | 2.68 | 1.98 | 3.30 | +1.67 | +165.35% | 4,172 | 13,389 | 82.81% |
| INTC240426P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 3.14 | 3.10 | 5.25 | +1.91 | +155.28% | 4,686 | 8,676 | 327.73% |
| INTC240426P00035500 | 2024-04-26 3:41PM EDT | 35.50 | 3.61 | 2.96 | 4.35 | +2.08 | +135.95% | 1,174 | 3,703 | 118.75% |
| INTC240426P00036000 | 2024-04-26 3:56PM EDT | 36.00 | 4.23 | 3.45 | 5.05 | +2.43 | +135.00% | 989 | 7,264 | 173.83% |
| INTC240426P00036500 | 2024-04-26 3:47PM EDT | 36.50 | 4.69 | 4.55 | 4.70 | +2.57 | +121.23% | 638 | 1,247 | 106.25% |
| INTC240426P00037000 | 2024-04-26 3:58PM EDT | 37.00 | 5.15 | 4.25 | 7.25 | +2.65 | +106.00% | 1,132 | 3,474 | 328.52% |
| INTC240426P00037500 | 2024-04-26 3:46PM EDT | 37.50 | 5.73 | 4.75 | 6.35 | +2.88 | +101.05% | 74 | 254 | 366.02% |
| INTC240426P00038000 | 2024-04-26 3:47PM EDT | 38.00 | 6.22 | 5.45 | 7.05 | +2.99 | +92.57% | 403 | 2,515 | 228.13% |
| INTC240426P00038500 | 2024-04-26 2:48PM EDT | 38.50 | 6.80 | 5.95 | 7.55 | +3.15 | +86.30% | 109 | 297 | 240.63% |
| INTC240426P00039000 | 2024-04-26 3:56PM EDT | 39.00 | 7.25 | 7.05 | 7.20 | +3.10 | +74.70% | 408 | 1,622 | 150.00% |
| INTC240426P00039500 | 2024-04-26 2:33PM EDT | 39.50 | 7.86 | 6.95 | 8.35 | +3.32 | +73.13% | 7 | 816 | 203.13% |
| INTC240426P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 8.13 | 8.05 | 8.20 | +3.18 | +64.24% | 397 | 4,464 | 168.75% |
| INTC240426P00040500 | 2024-04-26 11:32AM EDT | 40.50 | 8.90 | 7.90 | 9.50 | +3.06 | +52.40% | 20 | 538 | 261.72% |
| INTC240426P00041000 | 2024-04-26 3:46PM EDT | 41.00 | 9.20 | 8.85 | 9.25 | +3.17 | +52.57% | 191 | 2,509 | 300.00% |
| INTC240426P00041500 | 2024-04-26 10:16AM EDT | 41.50 | 10.20 | 8.60 | 10.35 | +3.60 | +54.55% | 1 | 440 | 489.45% |
| INTC240426P00042000 | 2024-04-26 3:51PM EDT | 42.00 | 10.16 | 9.90 | 11.15 | +3.13 | +44.52% | 171 | 709 | 421.09% |
| INTC240426P00042500 | 2024-04-26 3:05PM EDT | 42.50 | 10.70 | 9.70 | 11.40 | +3.35 | +45.58% | 2 | 47 | 528.13% |
| INTC240426P00043000 | 2024-04-26 3:05PM EDT | 43.00 | 11.20 | 9.50 | 13.50 | +2.95 | +35.76% | 1 | 4 | 437.89% |
| INTC240426P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.17 | 10.50 | 14.50 | +2.87 | +30.86% | 2 | 1 | 460.94% |
| INTC240426P00044500 | 2024-04-26 11:30AM EDT | 44.50 | 12.75 | 11.00 | 13.70 | +2.45 | +23.79% | 28 | 0 | 646.09% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 12.95 | 11.50 | 15.50 | +2.65 | +25.73% | 16 | 8 | 483.59% |
| INTC240426P00046000 | 2024-04-26 3:05PM EDT | 46.00 | 14.20 | 12.50 | 16.50 | +6.24 | +78.39% | 37 | 6 | 505.47% |
| INTC240426P00046500 | 2024-04-26 11:51AM EDT | 46.50 | 14.35 | 13.00 | 17.00 | +2.85 | +24.78% | 1 | 0 | 515.63% |
| INTC240426P00047000 | 2024-04-26 3:05PM EDT | 47.00 | 15.20 | 13.50 | 16.20 | +2.90 | +23.58% | 2 | 0 | 708.20% |
| INTC240426P00048000 | 2024-04-26 12:46PM EDT | 48.00 | 16.40 | 14.50 | 18.50 | +2.80 | +20.59% | 58 | 0 | 546.09% |
| INTC240426P00049000 | 2024-04-26 12:49PM EDT | 49.00 | 17.35 | 15.50 | 19.50 | +2.76 | +18.92% | 2 | 0 | 565.63% |
| INTC240426P00050000 | 2024-04-26 12:49PM EDT | 50.00 | 18.35 | 16.50 | 20.50 | +3.10 | +20.33% | 2 | 0 | 585.16% |
| INTC240426P00051000 | 2024-04-26 3:58PM EDT | 51.00 | 19.15 | 17.50 | 21.10 | +3.15 | +19.69% | 24 | 0 | 516.41% |
| INTC240426P00054000 | 2024-04-26 2:12PM EDT | 54.00 | 22.25 | 20.50 | 24.50 | +3.25 | +17.11% | 29 | 0 | 655.47% |
| INTC240426P00055000 | 2024-04-26 2:10PM EDT | 55.00 | 23.25 | 21.50 | 25.35 | +3.20 | +15.96% | 39 | 0 | 641.41% |
