$21.81
al cierre: Aug 12, 7:59 PM EDT
$21.73
-0.08-0.37%
After hour: 7:59 PM EDT
Comments
Loading...
Intel (NASDAQ:INTC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Intel a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Intel..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price10.89Aug 12, 2025
Change
0.121.11%
Bid10.1
Ask13.1
volume4
Intrest410
Strike
10
10
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest801
Last Price10.09Aug 12, 2025
Change
0.232.33%
Bid9.05
Ask11.9
volume1
Intrest153
Strike
11
11
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest3343
Last Price9.65Aug 12, 2025
Change
0.758.43%
Bid8.15
Ask11.1
volume1
Intrest116
Strike
12
12
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9865
Last Price7.65Aug 11, 2025
Change
-0%
Bid8.65
Ask8.9
volume0
Intrest389
Strike
13
13
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8475
Last Price7.15Aug 12, 2025
Change
0.385.61%
Bid7.7
Ask7.9
volume1
Intrest437
Strike
14
14
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2217
Last Price5.75Aug 11, 2025
Change
-0%
Bid6.7
Ask6.9
volume0
Intrest1095
Strike
15
15
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest6556
Last Price5.42Aug 12, 2025
Change
0.7616.31%
Bid5.7
Ask5.9
volume3
Intrest899
Strike
16
16
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest10689
Last Price3.3Aug 08, 2025
Change
-0%
Bid5.15
Ask5.5
volume0
Intrest14
Strike
16.5
16.5
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest690
Last Price4.75Aug 12, 2025
Change
1.0227.35%
Bid4.75
Ask4.9
volume8
Intrest480
Strike
17
17
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest6406
Last Price3.72Aug 12, 2025
Change
0.071.92%
Bid4.2
Ask5.55
volume3
Intrest339
Strike
17.5
17.5
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest2988
Last Price3.79Aug 12, 2025
Change
1.1443.02%
Bid3.75
Ask3.9
volume115
Intrest2071
Strike
18
18
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume199
Intrest30557
Last Price3.3Aug 12, 2025
Change
1.0848.65%
Bid3.05
Ask3.35
volume45
Intrest684
Strike
18.5
18.5
Last Price0.01Aug 12, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4099
Intrest4701
Last Price2.81Aug 12, 2025
Change
1.1266.27%
Bid2.8
Ask2.85
volume1049
Intrest7190
Strike
19
19
Last Price0.01Aug 12, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume6100
Intrest31162
Last Price2.33Aug 12, 2025
Change
175.19%
Bid2.32
Ask2.43
volume1224
Intrest2809
Strike
19.5
19.5
Last Price0.03Aug 12, 2025
Change
0.0975%
Bid0.02
Ask0.03
volume6646
Intrest18693
Last Price1.84Aug 12, 2025
Change
0.8891.67%
Bid1.83
Ask1.85
volume11342
Intrest32656
Strike
20
20
Last Price0.03Aug 12, 2025
Change
0.2388.46%
Bid0.03
Ask0.04
volume11129
Intrest55004
Last Price1.37Aug 12, 2025
Change
0.69101.47%
Bid1.35
Ask1.4
volume14459
Intrest19749
Strike
20.5
20.5
Last Price0.07Aug 12, 2025
Change
0.4185.42%
Bid0.06
Ask0.07
volume13114
Intrest10383
Last Price0.94Aug 12, 2025
Change
0.4695.83%
Bid0.93
Ask0.94
volume46015
Intrest88953
Strike
21
21
Last Price0.12Aug 12, 2025
Change
0.6784.81%
Bid0.12
Ask0.13
volume17458
Intrest29438
Last Price0.57Aug 12, 2025
Change
0.2472.73%
Bid0.57
Ask0.58
volume68375
Intrest60560
Strike
21.5
21.5
Last Price0.26Aug 12, 2025
Change
0.977.59%
Bid0.26
Ask0.27
volume9477
Intrest3796
Last Price0.34Aug 12, 2025
Change
0.141.67%
Bid0.33
Ask0.34
volume57962
Intrest79433
Strike
22
22
Last Price0.53Aug 12, 2025
Change
1.0366.03%
Bid0.51
Ask0.54
volume3327
Intrest30123
Last Price0.19Aug 12, 2025
Change
0.0211.76%
Bid0.19
Ask0.2
volume27439
Intrest22926
Strike
22.5
22.5
Last Price0.92Aug 12, 2025
Change
1.0453.06%
Bid0.87
Ask0.9
volume723
Intrest1442
Last Price0.12Aug 12, 2025
Change
0.017.69%
Bid0.11
Ask0.12
volume17603
Intrest92509
Strike
23
23
Last Price1.33Aug 12, 2025
Change
1.145.27%
Bid1.28
Ask1.33
volume2127
Intrest10511
Last Price0.08Aug 12, 2025
Change
0.0111.11%
Bid0.07
Ask0.09
volume3750
Intrest14837
Strike
23.5
23.5
Last Price1.77Aug 12, 2025
Change
1.1238.75%
Bid1.74
Ask1.79
volume343
Intrest10127
Last Price0.06Aug 12, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume23020
Intrest49629
Strike
24
24
Last Price2.26Aug 12, 2025
Change
1.132.74%
Bid2.22
Ask2.28
volume384
Intrest9444
Last Price0.04Aug 12, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume1165
Intrest3541
Strike
24.5
24.5
Last Price3.05Aug 12, 2025
Change
0.6116.67%
Bid2.67
Ask2.79
volume1
Intrest47
Last Price0.04Aug 12, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume9833
Intrest46304
Strike
25
25
Last Price3.25Aug 12, 2025
Change
1.125.29%
Bid3.2
Ask3.3
volume41
Intrest4690
Last Price0.02Aug 12, 2025
Change
0.0360%
Bid0.03
Ask0.04
volume1867
Intrest2087
Strike
25.5
25.5
Last Price3.95Aug 12, 2025
Change
1.6629.59%
Bid3.65
Ask3.8
volume2
Intrest97
Last Price0.03Aug 12, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume2052
Intrest27434
Strike
26
26
Last Price4.6Aug 12, 2025
Change
0.7514.02%
Bid4.15
Ask4.25
volume192
Intrest1726
Last Price0.02Aug 12, 2025
Change
-0%
Bid0.01
Ask0.03
volume1228
Intrest22890
Strike
27
27
Last Price5.24Aug 12, 2025
Change
1.8626.2%
Bid5.15
Ask5.25
volume2
Intrest301
Last Price0.01Aug 12, 2025
Change
-0%
Bid0.01
Ask0.02
volume548
Intrest10736
Strike
28
28
Last Price6.97Aug 11, 2025
Change
-0%
Bid6.15
Ask6.25
volume0
Intrest166
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume1585
Intrest7338
Strike
29
29
Last Price9.15Aug 08, 2025
Change
-0%
Bid7.1
Ask7.3
volume0
Intrest123
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume767
Intrest42833
Strike
30
30
Last Price10.05Aug 07, 2025
Change
-0%
Bid8.05
Ask8.4
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume527
Intrest13834
Strike
31
31
Last Price8.65Jul 03, 2025
Change
-0%
Bid8.4
Ask10
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest6664
Strike
32
32
Last Price8.4Jul 15, 2025
Change
-0%
Bid9.85
Ask10.4
volume0
Intrest7
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume207
Intrest2390
Strike
33
33
Last Price12.48Jul 30, 2025
Change
-0%
Bid11.05
Ask11.4
volume0
Intrest4
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume1003
Intrest2463
Strike
34
34
Last Price13.2Jul 29, 2025
Change
-0%
Bid12.05
Ask12.3
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest14911
Strike
35
35
Last Price14.78May 01, 2025
Change
-0%
Bid13.1
Ask13.3
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest2341
Strike
36
36
Last Price16.95Apr 22, 2025
Change
-0%
Bid13.1
Ask14.35
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest611
Strike
37
37
Last Price11.9Feb 19, 2025
Change
-0%
Bid15.05
Ask15.4
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest970
Strike
38
38
Last Price18.3Apr 07, 2025
Change
-0%
Bid16
Ask16.4
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest597
Strike
39
39
Last Price15.2Jul 10, 2025
Change
-0%
Bid17.1
Ask17.3
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest3335
Strike
40
40
Last Price18.5Aug 12, 2025
Change
1.911.45%
Bid18.05
Ask18.35
volume1
Intrest1