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 Price11.93Aug 13, 2025
Change
-0%
Bid11.7
Ask12.25
volume0
Intrest406
Strike
10
10
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest801
Last Price11.24Aug 13, 2025
Change
-0%
Bid10.7
Ask11.45
volume0
Intrest153
Strike
11
11
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3341
Last Price10.15Aug 13, 2025
Change
-0%
Bid9.75
Ask10.25
volume0
Intrest116
Strike
12
12
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9865
Last Price9.35Aug 13, 2025
Change
-0%
Bid8.75
Ask9.45
volume0
Intrest389
Strike
13
13
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8475
Last Price8.15Aug 13, 2025
Change
-0%
Bid8
Ask8.1
volume0
Intrest431
Strike
14
14
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2217
Last Price7.07Aug 13, 2025
Change
-0%
Bid7
Ask7.1
volume0
Intrest1095
Strike
15
15
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6557
Last Price6.2Aug 13, 2025
Change
-0%
Bid6
Ask6.1
volume0
Intrest899
Strike
16
16
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10688
Last Price5.48Aug 13, 2025
Change
-0%
Bid5.35
Ask5.6
volume0
Intrest16
Strike
16.5
16.5
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest694
Last Price5Aug 14, 2025
Change
0.061.21%
Bid5
Ask5.1
volume1
Intrest464
Strike
17
17
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6351
Last Price4.7Aug 13, 2025
Change
-0%
Bid4.5
Ask4.6
volume0
Intrest339
Strike
17.5
17.5
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2984
Last Price4.15Aug 14, 2025
Change
0.051.22%
Bid4
Ask4.1
volume1
Intrest2047
Strike
18
18
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30588
Last Price3.58Aug 14, 2025
Change
0.041.1%
Bid3.5
Ask3.6
volume1
Intrest576
Strike
18.5
18.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest7742
Last Price3.07Aug 14, 2025
Change
0.13.15%
Bid3
Ask3.1
volume4
Intrest7206
Strike
19
19
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest27919
Last Price2.64Aug 14, 2025
Change
0.093.3%
Bid2.53
Ask2.59
volume13
Intrest2731
Strike
19.5
19.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume60
Intrest15988
Last Price2.06Aug 14, 2025
Change
0.177.62%
Bid2.02
Ask2.09
volume34
Intrest24381
Strike
20
20
Last Price0.02Aug 14, 2025
Change
-0%
Bid0.01
Ask0.02
volume120
Intrest55699
Last Price1.57Aug 14, 2025
Change
0.179.77%
Bid1.51
Ask1.59
volume49
Intrest11816
Strike
20.5
20.5
Last Price0.02Aug 14, 2025
Change
-0%
Bid0.02
Ask0.03
volume90
Intrest8891
Last Price1.2Aug 14, 2025
Change
0.075.51%
Bid1.07
Ask1.1
volume802
Intrest72531
Strike
21
21
Last Price0.03Aug 14, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume315
Intrest29677
Last Price0.64Aug 14, 2025
Change
0.1720.99%
Bid0.63
Ask0.67
volume1139
Intrest27768
Strike
21.5
21.5
Last Price0.1Aug 14, 2025
Change
0.0111.11%
Bid0.09
Ask0.1
volume1905
Intrest7494
Last Price0.33Aug 14, 2025
Change
0.1226.67%
Bid0.32
Ask0.33
volume1088
Intrest59859
Strike
22
22
Last Price0.28Aug 14, 2025
Change
0.0521.74%
Bid0.27
Ask0.28
volume3110
Intrest31877
Last Price0.15Aug 14, 2025
Change
0.0834.78%
Bid0.14
Ask0.16
volume3741
Intrest22048
Strike
22.5
22.5
Last Price0.58Aug 14, 2025
Change
0.0816%
Bid0.58
Ask0.62
volume126
Intrest2127
Last Price0.08Aug 14, 2025
Change
0.0327.27%
Bid0.07
Ask0.08
volume1015
Intrest93736
Strike
23
23
Last Price1.03Aug 14, 2025
Change
0.1618.39%
Bid1.01
Ask1.05
volume50
Intrest9348
Last Price0.04Aug 14, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume271
Intrest15353
Strike
23.5
23.5
Last Price1.51Aug 14, 2025
Change
0.1511.03%
Bid1.28
Ask1.57
volume2
Intrest9230
Last Price0.02Aug 14, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume495
Intrest40283
Strike
24
24
Last Price2.15Aug 14, 2025
Change
0.3318.13%
Bid1.95
Ask2.08
volume1
Intrest9320
Last Price0.02Aug 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume43
Intrest4010
Strike
24.5
24.5
Last Price2.86Aug 13, 2025
Change
-0%
Bid2.34
Ask2.63
volume0
Intrest46
Last Price0.01Aug 14, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume213
Intrest45966
Strike
25
25
Last Price2.87Aug 13, 2025
Change
-0%
Bid2.77
Ask3
volume0
Intrest4661
Last Price0.01Aug 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest2965
Strike
25.5
25.5
Last Price3.24Aug 13, 2025
Change
-0%
Bid3.4
Ask3.55
volume0
Intrest35
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest27779
Strike
26
26
Last Price3.85Aug 14, 2025
Change
0.112.78%
Bid3.9
Ask4
volume4
Intrest1663
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume103
Intrest23094
Strike
27
27
Last Price4.9Aug 14, 2025
Change
0.051.01%
Bid4.9
Ask5
volume13
Intrest301
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest10773
Strike
28
28
Last Price6.97Aug 11, 2025
Change
-0%
Bid5.9
Ask6
volume0
Intrest166
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest8754
Strike
29
29
Last Price9.15Aug 08, 2025
Change
-0%
Bid6.9
Ask7
volume0
Intrest123
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42894
Strike
30
30
Last Price10.05Aug 07, 2025
Change
-0%
Bid7.85
Ask8.2
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13630
Strike
31
31
Last Price8.65Jul 03, 2025
Change
-0%
Bid8.9
Ask9.15
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6635
Strike
32
32
Last Price8.4Jul 15, 2025
Change
-0%
Bid9.9
Ask10
volume0
Intrest7
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2525
Strike
33
33
Last Price12.48Jul 30, 2025
Change
-0%
Bid10.7
Ask11.15
volume0
Intrest4
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2888
Strike
34
34
Last Price13.2Jul 29, 2025
Change
-0%
Bid11.6
Ask12.1
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14906
Strike
35
35
Last Price14.78May 01, 2025
Change
-0%
Bid12.6
Ask13.15
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2328
Strike
36
36
Last Price16.95Apr 22, 2025
Change
-0%
Bid13.7
Ask14.15
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest611
Strike
37
37
Last Price11.9Feb 19, 2025
Change
-0%
Bid14.6
Ask15.15
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest970
Strike
38
38
Last Price18.3Apr 07, 2025
Change
-0%
Bid15.65
Ask16.25
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest597
Strike
39
39
Last Price15.2Jul 10, 2025
Change
-0%
Bid16.7
Ask17.35
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3334
Strike
40
40
Last Price18.5Aug 12, 2025
Change
-0%
Bid17.55
Ask18.3
volume0
Intrest1