$39.99
-0.17-0.42%
al cierre: -
$39.91
-0.08-0.20%
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 Price26.85Oct 31, 2025
Change
0.853.07%
Bid24.35
Ask28
volume2
Intrest71
Strike
14
14
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price24.87Oct 31, 2025
Change
1.887.03%
Bid23.2
Ask27
volume4
Intrest28
Strike
15
15
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest9
Last Price24.75Oct 31, 2025
Change
1.957.3%
Bid22.2
Ask26
volume3
Intrest22
Strike
16
16
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest190
Last Price23.84Oct 31, 2025
Change
0.341.45%
Bid21.2
Ask25.05
volume7
Intrest17
Strike
17
17
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price23.03Oct 31, 2025
Change
2.178.61%
Bid20.2
Ask24.05
volume5
Intrest15
Strike
18
18
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest502
Last Price22.6Oct 31, 2025
Change
0.532.29%
Bid19.7
Ask23.55
volume4
Intrest13
Strike
18.5
18.5
Last Price0.04Oct 31, 2025
Change
0.03300%
Bid-
Ask0.04
volume3
Intrest16
Last Price21.6Oct 31, 2025
Change
0.10.46%
Bid20.75
Ask23.05
volume1
Intrest15
Strike
19
19
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest37
Last Price21.4Oct 31, 2025
Change
0.10.47%
Bid18.7
Ask22.55
volume6
Intrest11
Strike
19.5
19.5
Last Price0.07Oct 31, 2025
Change
0.0375%
Bid-
Ask0.04
volume4
Intrest231
Last Price20.5Oct 31, 2025
Change
0.391.87%
Bid19.6
Ask20.5
volume20
Intrest91
Strike
20
20
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1438
Last Price19.56Oct 31, 2025
Change
0.934.54%
Bid17.7
Ask21.45
volume7
Intrest9
Strike
20.5
20.5
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.05
volume4
Intrest151
Last Price19.08Oct 31, 2025
Change
0.793.98%
Bid18.5
Ask20.95
volume22
Intrest125
Strike
21
21
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest109
Last Price18.65Oct 31, 2025
Change
1.256.28%
Bid16.7
Ask20.5
volume6
Intrest115
Strike
21.5
21.5
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest118
Last Price17.95Oct 31, 2025
Change
1.527.81%
Bid16.2
Ask19.8
volume44
Intrest52
Strike
22
22
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest443
Last Price17.55Oct 31, 2025
Change
1.186.3%
Bid17.15
Ask19.5
volume102
Intrest124
Strike
22.5
22.5
Last Price0.02Oct 31, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest168
Last Price17.18Oct 31, 2025
Change
0.955.24%
Bid15.2
Ask19.05
volume30
Intrest107
Strike
23
23
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest920
Last Price16.6Oct 31, 2025
Change
0.63.49%
Bid14.7
Ask18.15
volume21
Intrest60
Strike
23.5
23.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest11188
Last Price16.08Oct 31, 2025
Change
1.126.51%
Bid15.75
Ask17.95
volume30
Intrest415
Strike
24
24
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1645
Last Price15.77Oct 31, 2025
Change
0.653.96%
Bid13.7
Ask17.35
volume9
Intrest105
Strike
24.5
24.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5445
Last Price15.11Oct 31, 2025
Change
0.593.76%
Bid14.8
Ask15.2
volume56
Intrest609
Strike
25
25
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume80
Intrest8929
Last Price14.8Oct 31, 2025
Change
0.835.31%
Bid13.55
Ask16.5
volume20
Intrest610
Strike
25.5
25.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest587
Last Price14.13Oct 31, 2025
Change
1.026.73%
Bid12.2
Ask16.05
volume32
Intrest362
Strike
26
26
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2868
Last Price13.84Oct 31, 2025
Change
0.815.53%
Bid11.7
Ask15.5
volume14
Intrest70
Strike
26.5
26.5
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest799
Last Price13.01Oct 31, 2025
Change
1.137.99%
Bid11.6
Ask14.55
volume71
Intrest465
Strike
27
27
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume43
Intrest3020
Last Price12.67Oct 31, 2025
Change
0.342.61%
Bid10.7
Ask14.2
volume28
Intrest119
Strike
27.5
27.5
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest670
Last Price12.03Oct 31, 2025
Change
0.776.02%
Bid11.55
Ask13.2
volume157
Intrest779
Strike
28
28
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest2134
Last Price11.63Oct 31, 2025
Change
0.876.96%
Bid9.7
Ask13.5
volume6
Intrest431
Strike
28.5
28.5
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1561
Last Price11.08Oct 31, 2025
Change
0.070.63%
Bid10.25
Ask12.85
volume31
Intrest531
Strike
29
29
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest4617
Last Price10.68Oct 31, 2025
Change
0.625.49%
Bid8.9
Ask12.5
volume6
Intrest559
Strike
29.5
29.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest1589
Last Price10.2Oct 31, 2025
Change
0.121.16%
Bid8.8
Ask12
volume365
Intrest3398
Strike
30
30
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume63
Intrest6945
Last Price9.51Oct 31, 2025
Change
0.98.65%
Bid8.4
Ask11.5
volume3
Intrest145
Strike
30.5
30.5
Last Price0.03Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest663
Last Price9.04Oct 31, 2025
Change
0.363.83%
Bid8.1
Ask11
volume367
Intrest1112
Strike
31
31
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume49
Intrest8101
Last Price8.64Oct 31, 2025
Change
0.525.68%
Bid7.75
Ask10.5
volume10
Intrest245
Strike
31.5
31.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest5096
Last Price8Oct 31, 2025
Change
111.11%
Bid7.9
Ask10
volume212
Intrest973
Strike
32
32
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest3153
Last Price7.57Oct 31, 2025
Change
0.8610.2%
Bid5.75
Ask9.25
volume35
Intrest130
Strike
32.5
32.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest3830
Last Price6.92Oct 31, 2025
Change
0.668.71%
Bid5.6
Ask8.45
volume273
Intrest1363
Strike
33
33
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume34
Intrest5381
Last Price6.66Oct 31, 2025
Change
0.294.17%
Bid4.7
Ask7
volume23
Intrest379
Strike
33.5
33.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest2775
Last Price6.03Oct 31, 2025
Change
0.578.64%
Bid4.2
Ask7.75
volume258
Intrest981
Strike
34
34
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume106
Intrest7035
Last Price5.5Oct 31, 2025
Change
0.6911.15%
Bid5.1
Ask7.2
volume15
Intrest581
Strike
34.5
34.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest9265
Last Price4.85Oct 31, 2025
Change
0.712.61%
Bid4.9
Ask6.3
volume699
Intrest4517
Strike
35
35
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume86
Intrest6346
Last Price4.6Oct 31, 2025
Change
0.59.8%
Bid4
Ask4.8
volume156
Intrest591
Strike
35.5
35.5
Last Price0.02Oct 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume193
Intrest2082
Last Price4Oct 31, 2025
Change
0.388.68%
Bid3.95
Ask4.1
volume317
Intrest1526
Strike
36
36
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume209
Intrest5699
Last Price3.6Oct 31, 2025
Change
0.5813.88%
Bid1.69
Ask3.6
volume188
Intrest1522
Strike
36.5
36.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume181
Intrest5351
Last Price2.95Oct 31, 2025
Change
0.26.35%
Bid2.88
Ask3.1
volume482
Intrest2819
Strike
37
37
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume614
Intrest9029
Last Price2.51Oct 31, 2025
Change
0.4715.77%
Bid2.39
Ask2.6
volume533
Intrest3413
Strike
37.5
37.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume262
Intrest7183
Last Price2Oct 31, 2025
Change
0.3113.42%
Bid1.9
Ask2.09
volume1520
Intrest9390
Strike
38
38
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume1896
Intrest7083
Last Price1.62Oct 31, 2025
Change
0.137.43%
Bid1.46
Ask1.59
volume1447
Intrest3986
Strike
38.5
38.5
Last Price0.01Oct 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume7027
Intrest4952
Last Price1.07Oct 31, 2025
Change
0.2619.55%
Bid0.76
Ask1.1
volume1814
Intrest8971
Strike
39
39
Last Price0.01Oct 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume4832
Intrest4956
Last Price0.5Oct 31, 2025
Change
0.5753.27%
Bid0.46
Ask0.56
volume1796
Intrest7310
Strike
39.5
39.5
Last Price0.01Oct 31, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume3618
Intrest5247
Last Price0.05Oct 31, 2025
Change
0.6192.42%
Bid0.03
Ask0.05
volume22380
Intrest19226
Strike
40
40
Last Price0.05Oct 31, 2025
Change
0.4590%
Bid0.04
Ask0.07
volume25300
Intrest14252
Last Price0.01Oct 31, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume15413
Intrest8889
Strike
40.5
40.5
Last Price0.54Oct 31, 2025
Change
0.2733.33%
Bid0.46
Ask0.54
volume9519
Intrest4259
Last Price0.01Oct 31, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume10920
Intrest10766
Strike
41
41
Last Price0.97Oct 31, 2025
Change
0.2117.8%
Bid0.91
Ask1.1
volume2742
Intrest3667
Last Price0.01Oct 31, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume4347
Intrest5048
Strike
41.5
41.5
Last Price1.62Oct 31, 2025
Change
0.021.25%
Bid1.33
Ask2.19
volume1061
Intrest3928
Last Price0.01Oct 31, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume6244
Intrest16423
Strike
42
42
Last Price2.2Oct 31, 2025
Change
0.188.91%
Bid1.8
Ask2.39
volume1494
Intrest5302
Last Price0.01Oct 31, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume1640
Intrest13353
Strike
42.5
42.5
Last Price2.4Oct 31, 2025
Change
0.156.67%
Bid2.4
Ask2.6
volume42
Intrest1891
Last Price0.01Oct 31, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2115
Intrest14410
Strike
43
43
Last Price2.94Oct 31, 2025
Change
0.196.91%
Bid2.16
Ask3.7
volume117
Intrest975
Last Price0.01Oct 31, 2025
Change
0.0990%
Bid-
Ask0.01
volume561
Intrest7903
Strike
43.5
43.5
Last Price3.6Oct 31, 2025
Change
0.412.5%
Bid2.6
Ask5.35
volume49
Intrest528
Last Price0.01Oct 31, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume3744
Intrest9254
Strike
44
44
Last Price3.85Oct 31, 2025
Change
0.3510%
Bid2.66
Ask5.1
volume30
Intrest899
Last Price0.01Oct 31, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume158
Intrest1776
Strike
44.5
44.5
Last Price4.07Oct 31, 2025
Change
0.8225.23%
Bid2.74
Ask6.35
volume2
Intrest176
Last Price0.01Oct 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume4784
Intrest28669
Strike
45
45
Last Price5Oct 31, 2025
Change
0.6916.01%
Bid3.25
Ask5.5
volume31
Intrest242
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume487
Intrest1882
Strike
45.5
45.5
Last Price5.46Oct 31, 2025
Change
1.3131.57%
Bid3.65
Ask7.1
volume1
Intrest51
Last Price0.01Oct 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1732
Intrest2837
Strike
46
46
Last Price5.6Oct 31, 2025
Change
0.152.75%
Bid4.25
Ask7.35
volume21
Intrest97
Last Price0.03Oct 31, 2025
Change
0.0240%
Bid-
Ask0.12
volume61
Intrest817
Strike
46.5
46.5
Last Price6.36Oct 31, 2025
Change
1.0118.88%
Bid4.55
Ask8.05
volume1
Intrest30
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume331
Intrest4057
Strike
47
47
Last Price6.5Oct 31, 2025
Change
0.11.56%
Bid5.1
Ask8.25
volume6
Intrest55
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.02
volume280
Intrest838
Strike
47.5
47.5
Last Price6.65Oct 30, 2025
Change
-0%
Bid5.5
Ask9
volume0
Intrest41
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume527
Intrest3027
Strike
48
48
Last Price7.73Oct 31, 2025
Change
1.2318.92%
Bid6
Ask9.4
volume6
Intrest53
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume56
Intrest964
Strike
48.5
48.5
Last Price6.47Oct 28, 2025
Change
-0%
Bid6.5
Ask9.95
volume0
Intrest61
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume587
Intrest8351
Strike
49
49
Last Price11.4Oct 20, 2025
Change
-0%
Bid7
Ask10.45
volume0
Intrest25
Last Price0.03Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1357
Strike
49.5
49.5
Last Price-
Change
-
Bid7.5
Ask10.95
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume424
Intrest20579
Strike
50
50
Last Price9.67Oct 31, 2025
Change
0.030.31%
Bid8
Ask11.4
volume6
Intrest34
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest3463
Strike
51
51
Last Price10.41Oct 31, 2025
Change
0.737.54%
Bid9
Ask12.75
volume1
Intrest1
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume54
Intrest3955
Strike
52
52
Last Price10.68Oct 29, 2025
Change
-0%
Bid10
Ask13.8
volume0
Intrest1
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest4354
Strike
53
53
Last Price12.88Oct 28, 2025
Change
-0%
Bid11
Ask14.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume88
Intrest2302
Strike
54
54
Last Price13.15Oct 30, 2025
Change
-0%
Bid12
Ask15.8
volume0
Intrest23
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest8200
Strike
55
55
Last Price14.7Oct 31, 2025
Change
0.553.89%
Bid12.95
Ask15.4
volume1
Intrest1
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1238
Strike
60
60
Last Price18.95Oct 28, 2025
Change
-0%
Bid17.95
Ask21.8
volume0
Intrest1