Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.683,49 +457,83 (+1,20%) Gold
2.307,90 -1,70 (-0,07%) EUR/USD
1,0764 +0,0037 (+0,34%) Bitcoin EUR
57.347,33 +2.430,41 (+4,43%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-03 10:21AM EDT | 25.00 | 5.87 | 4.70 | 5.85 | +0.29 | +5.20% | 37 | 353 | 187.50% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 4.86 | 4.75 | 5.15 | -0.84 | -14.74% | 15 | 95 | 227.34% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 4.00 | 5.00 | 0.00 | - | 67 | 229 | 228.13% |
| INTC240503C00027000 | 2024-05-02 12:31PM EDT | 27.00 | 3.95 | 3.55 | 3.85 | +0.65 | +19.70% | 6 | 263 | 125.00% |
| INTC240503C00027500 | 2024-05-03 11:04AM EDT | 27.50 | 3.28 | 3.05 | 3.35 | +0.48 | +17.14% | 2 | 128 | 109.38% |
| INTC240503C00028000 | 2024-05-03 12:39PM EDT | 28.00 | 2.90 | 2.77 | 3.10 | +0.60 | +26.09% | 53 | 141 | 142.19% |
| INTC240503C00028500 | 2024-05-03 10:46AM EDT | 28.50 | 2.46 | 2.26 | 2.42 | +0.65 | +35.91% | 26 | 90 | 68.75% |
| INTC240503C00029000 | 2024-05-03 12:39PM EDT | 29.00 | 1.90 | 1.45 | 1.84 | +0.41 | +27.52% | 13 | 216 | 56.25% |
| INTC240503C00029500 | 2024-05-03 11:22AM EDT | 29.50 | 1.32 | 1.26 | 1.36 | +0.49 | +59.04% | 131 | 436 | 56.25% |
| INTC240503C00030000 | 2024-05-03 12:58PM EDT | 30.00 | 0.80 | 0.78 | 0.84 | +0.21 | +35.59% | 3,653 | 4,333 | 28.13% |
| INTC240503C00030500 | 2024-05-03 12:59PM EDT | 30.50 | 0.31 | 0.31 | 0.33 | +0.07 | +29.17% | 2,377 | 5,646 | 0.00% |
| INTC240503C00031000 | 2024-05-03 1:00PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 8,465 | 9,018 | 13.67% |
| INTC240503C00031500 | 2024-05-03 12:59PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,231 | 9,430 | 30.47% |
| INTC240503C00032000 | 2024-05-03 12:54PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,157 | 10,721 | 40.63% |
| INTC240503C00032500 | 2024-05-03 12:47PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 25,523 | 53.13% |
| INTC240503C00033000 | 2024-05-03 12:50PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 5,508 | 59.38% |
| INTC240503C00033500 | 2024-05-03 9:33AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,308 | 68.75% |
| INTC240503C00034000 | 2024-05-03 12:56PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 10,703 | 81.25% |
| INTC240503C00034500 | 2024-05-03 11:39AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,135 | 90.63% |
| INTC240503C00035000 | 2024-05-03 10:13AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,186 | 100.00% |
| INTC240503C00035500 | 2024-05-03 12:52PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,948 | 112.50% |
| INTC240503C00036000 | 2024-05-03 12:07PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,045 | 118.75% |
| INTC240503C00036500 | 2024-05-03 9:30AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,287 | 131.25% |
| INTC240503C00037000 | 2024-05-03 12:43PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,357 | 137.50% |
| INTC240503C00037500 | 2024-05-03 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,494 | 150.00% |
| INTC240503C00038000 | 2024-05-03 12:57PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,793 | 156.25% |
| INTC240503C00038500 | 2024-05-03 12:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,281 | 162.50% |
| INTC240503C00039000 | 2024-05-03 10:04AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,003 | 175.00% |
| INTC240503C00039500 | 2024-05-02 9:44AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,549 | 181.25% |
| INTC240503C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,640 | 187.50% |
| INTC240503C00040500 | 2024-05-03 12:48PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 533 | 196.88% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 206.25% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 212.50% |
| INTC240503C00042000 | 2024-05-03 12:32PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,290 | 225.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 198 | 225.00% |
| INTC240503C00043000 | 2024-05-02 10:46AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,124 | 237.50% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 37 | 243.75% |
| INTC240503C00044000 | 2024-05-03 12:36PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,717 | 250.00% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 14 | 262.50% |
| INTC240503C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,828 | 262.50% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 275.00% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 275.00% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 287.50% |
| INTC240503C00048000 | 2024-05-02 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 300.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 312.50% |
| INTC240503C00050000 | 2024-05-03 11:26AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 325.00% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 337.50% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 350.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 362.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 387.50% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 437.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-05-02 10:01AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 162.50% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 131.25% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 118.75% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 655 | 106.25% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 458 | 93.75% |
| INTC240503P00028000 | 2024-05-03 11:16AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,708 | 81.25% |
| INTC240503P00028500 | 2024-05-03 12:40PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,718 | 68.75% |
| INTC240503P00029000 | 2024-05-03 12:57PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 2,774 | 56.25% |
| INTC240503P00029500 | 2024-05-03 12:54PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 7,948 | 46.88% |
| INTC240503P00030000 | 2024-05-03 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,895 | 4,687 | 31.25% |
| INTC240503P00030500 | 2024-05-03 12:58PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 1,123 | 4,638 | 18.75% |
| INTC240503P00031000 | 2024-05-03 12:58PM EDT | 31.00 | 0.22 | 0.22 | 0.23 | -0.40 | -62.50% | 3,447 | 9,144 | 20.31% |
| INTC240503P00031500 | 2024-05-03 12:58PM EDT | 31.50 | 0.70 | 0.70 | 0.73 | -0.34 | -34.34% | 301 | 2,251 | 42.97% |
| INTC240503P00032000 | 2024-05-03 12:01PM EDT | 32.00 | 1.15 | 1.16 | 1.22 | -0.35 | -23.33% | 254 | 3,112 | 59.38% |
| INTC240503P00032500 | 2024-05-03 11:35AM EDT | 32.50 | 1.64 | 1.52 | 2.43 | -0.49 | -23.00% | 32 | 1,799 | 137.89% |
| INTC240503P00033000 | 2024-05-03 11:49AM EDT | 33.00 | 2.13 | 2.17 | 2.28 | -0.57 | -21.11% | 96 | 739 | 93.75% |
| INTC240503P00033500 | 2024-05-03 12:09PM EDT | 33.50 | 2.60 | 2.47 | 2.73 | -0.61 | -19.00% | 13 | 262 | 110.94% |
| INTC240503P00034000 | 2024-05-03 11:39AM EDT | 34.00 | 3.10 | 3.15 | 4.10 | -0.55 | -15.07% | 27 | 1,038 | 230.47% |
| INTC240503P00034500 | 2024-05-03 12:54PM EDT | 34.50 | 3.70 | 3.65 | 3.75 | -0.35 | -8.64% | 6 | 1,157 | 123.44% |
| INTC240503P00035000 | 2024-05-03 10:50AM EDT | 35.00 | 4.05 | 4.15 | 4.25 | -0.45 | -10.00% | 6 | 1,080 | 135.94% |
| INTC240503P00035500 | 2024-05-03 12:59PM EDT | 35.50 | 4.70 | 4.65 | 4.75 | -0.30 | -6.12% | 59 | 673 | 148.44% |
| INTC240503P00036000 | 2024-05-03 12:34PM EDT | 36.00 | 5.13 | 5.00 | 5.25 | -0.57 | -10.00% | 3 | 30 | 189.84% |
| INTC240503P00036500 | 2024-05-03 11:12AM EDT | 36.50 | 5.65 | 5.60 | 5.75 | -0.09 | -1.57% | 10 | 20 | 143.75% |
| INTC240503P00037000 | 2024-05-03 11:32AM EDT | 37.00 | 6.15 | 6.15 | 6.50 | -0.60 | -8.89% | 1 | 34 | 248.44% |
| INTC240503P00037500 | 2024-05-02 2:53PM EDT | 37.50 | 7.07 | 6.65 | 6.80 | 0.00 | - | 32 | 25 | 212.50% |
| INTC240503P00038000 | 2024-05-02 10:06AM EDT | 38.00 | 7.70 | 7.00 | 7.25 | 0.00 | - | 6 | 7 | 239.06% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 7.65 | 7.75 | 0.00 | - | 162 | 0 | 215.63% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 7.55 | 8.85 | 0.00 | - | 1 | 7 | 225.00% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 8.55 | 9.40 | 0.00 | - | 1 | 0 | 366.41% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 9.15 | 9.25 | 0.00 | - | 33 | 18 | 243.75% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 9.65 | 9.75 | 0.00 | - | 3 | 2 | 254.69% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 10.15 | 10.25 | 0.00 | - | 9 | 3 | 264.06% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 10.40 | 10.75 | 0.00 | - | 2 | 0 | 315.63% |
| INTC240503P00042000 | 2024-05-02 11:06AM EDT | 42.00 | 11.35 | 11.15 | 12.40 | 0.00 | - | 2 | 1 | 516.80% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 10.35 | 12.75 | 0.00 | - | 40 | 0 | 640.23% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 11.80 | 12.55 | 0.00 | - | 292 | 0 | 256.25% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 11.95 | 13.40 | 0.00 | - | 45 | 0 | 262.50% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 12.75 | 13.30 | 0.00 | - | 20 | 2 | 396.88% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 13.60 | 14.35 | 0.00 | - | 55 | 0 | 485.16% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 13.05 | 14.30 | 0.00 | - | 1 | 0 | 415.63% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 14.65 | 15.25 | 0.00 | - | 49 | 0 | 496.09% |
| INTC240503P00046000 | 2024-05-01 10:47AM EDT | 46.00 | 15.88 | 14.10 | 16.05 | 0.00 | - | 1 | 1 | 683.98% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 16.05 | 17.35 | 0.00 | - | 47 | 0 | 612.89% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 17.05 | 18.25 | 0.00 | - | 16 | 0 | 617.97% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 17.85 | 18.30 | 0.00 | - | 3 | 0 | 487.50% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 18.60 | 19.25 | 0.00 | - | 1 | 0 | 465.63% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 20.15 | 21.00 | 0.00 | - | 1 | 0 | 650.00% |
| INTC240503P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 21.40 | 21.15 | 22.20 | 0.00 | - | 1 | 0 | 703.13% |
| INTC240503P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 22.00 | 22.15 | 22.30 | 0.00 | - | 5 | 5 | 484.38% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 24.10 | 24.25 | 0.00 | - | 3 | 0 | 412.50% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 29.10 | 29.55 | 0.00 | - | 26 | 0 | 665.63% |
