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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price9.2Jan 21, 2025
Change
00%
Bid8.8
Ask9.5
volume0
Intrest4
Strike
13
13
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest121
Last Price-
Change
-
Bid8.3
Ask8.65
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.89Jan 22, 2025
Change
0.7210.04%
Bid7.8
Ask8.1
volume2
Intrest5
Strike
14
14
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid7.3
Ask7.55
volume0
Intrest0
Strike
14.5
14.5
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price6.9Jan 22, 2025
Change
0.11.43%
Bid6.85
Ask6.95
volume8
Intrest20
Strike
15
15
Last Price0.01Jan 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest483
Last Price-
Change
-
Bid6.35
Ask6.45
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Last Price5.3Jan 17, 2025
Change
00%
Bid5.85
Ask5.95
volume0
Intrest6
Strike
16
16
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2760
Last Price5.55Jan 21, 2025
Change
00%
Bid5.35
Ask5.45
volume0
Intrest1
Strike
16.5
16.5
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume758
Intrest1137
Last Price5.15Jan 22, 2025
Change
0.010.19%
Bid4.85
Ask4.95
volume12
Intrest330
Strike
17
17
Last Price0.05Jan 22, 2025
Change
0.04400%
Bid-
Ask0.01
volume1222
Intrest2558
Last Price4.65Jan 21, 2025
Change
00%
Bid4.4
Ask4.45
volume0
Intrest486
Strike
17.5
17.5
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest3073
Last Price4.03Jan 22, 2025
Change
0.12.54%
Bid3.9
Ask3.95
volume86
Intrest548
Strike
18
18
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume84
Intrest3717
Last Price3.6Jan 22, 2025
Change
0.226.51%
Bid3.4
Ask3.45
volume5
Intrest795
Strike
18.5
18.5
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest6416
Last Price2.98Jan 22, 2025
Change
0.165.67%
Bid2.91
Ask2.94
volume160
Intrest8855
Strike
19
19
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume542
Intrest15209
Last Price2.44Jan 22, 2025
Change
0.083.39%
Bid2.4
Ask2.45
volume158
Intrest5357
Strike
19.5
19.5
Last Price0.01Jan 22, 2025
Change
0.0375%
Bid-
Ask0.02
volume942
Intrest3790
Last Price1.92Jan 22, 2025
Change
0.063.23%
Bid1.92
Ask1.96
volume794
Intrest7342
Strike
20
20
Last Price0.02Jan 22, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume4746
Intrest11616
Last Price1.39Jan 22, 2025
Change
00%
Bid1.42
Ask1.47
volume835
Intrest5964
Strike
20.5
20.5
Last Price0.03Jan 22, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume2015
Intrest5510
Last Price0.98Jan 22, 2025
Change
0.022%
Bid0.96
Ask1
volume2594
Intrest12073
Strike
21
21
Last Price0.06Jan 22, 2025
Change
0.1368.42%
Bid0.06
Ask0.07
volume2591
Intrest5995
Last Price0.59Jan 22, 2025
Change
0.0710.61%
Bid0.58
Ask0.59
volume2203
Intrest5390
Strike
21.5
21.5
Last Price0.17Jan 22, 2025
Change
0.1952.78%
Bid0.16
Ask0.18
volume3219
Intrest5210
Last Price0.31Jan 22, 2025
Change
0.1126.19%
Bid0.3
Ask0.32
volume12643
Intrest17001
Strike
22
22
Last Price0.39Jan 22, 2025
Change
0.2236.07%
Bid0.39
Ask0.4
volume2324
Intrest2649
Last Price0.15Jan 22, 2025
Change
0.1142.31%
Bid0.15
Ask0.16
volume11306
Intrest31050
Strike
22.5
22.5
Last Price0.74Jan 22, 2025
Change
0.1112.94%
Bid0.73
Ask0.76
volume234
Intrest516
Last Price0.09Jan 22, 2025
Change
0.0743.75%
Bid0.08
Ask0.09
volume4929
Intrest10732
Strike
23
23
Last Price1.15Jan 22, 2025
Change
0.2316.67%
Bid1.15
Ask1.19
volume453
Intrest254
Last Price0.06Jan 22, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume1813
Intrest4997
Strike
23.5
23.5
Last Price1.65Jan 22, 2025
Change
0.085.1%
Bid1.62
Ask1.78
volume10
Intrest29
Last Price0.05Jan 22, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume5495
Intrest6939
Strike
24
24
Last Price1.77Jan 22, 2025
Change
0.3315.71%
Bid2.1
Ask2.21
volume34
Intrest62
Last Price0.03Jan 22, 2025
Change
0.0457.14%
Bid0.02
Ask0.03
volume782
Intrest2652
Strike
24.5
24.5
Last Price2.41Jan 21, 2025
Change
00%
Bid2.53
Ask2.82
volume0
Intrest18
Last Price0.02Jan 22, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume7290
Intrest12303
Strike
25
25
Last Price3.1Jan 22, 2025
Change
0.175.8%
Bid3.05
Ask3.15
volume2
Intrest110
Last Price0.01Jan 22, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume45
Intrest3778
Strike
25.5
25.5
Last Price-
Change
-
Bid3.55
Ask3.65
volume0
Intrest0
Last Price0.02Jan 22, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume364
Intrest1705
Strike
26
26
Last Price3.85Jan 21, 2025
Change
00%
Bid4.05
Ask4.15
volume0
Intrest1
Last Price0.02Jan 22, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume2
Intrest591
Strike
26.5
26.5
Last Price-
Change
-
Bid4.55
Ask4.65
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume54
Intrest1336
Strike
27
27
Last Price5.85Jan 17, 2025
Change
00%
Bid5.05
Ask5.15
volume0
Intrest7
Last Price0.01Jan 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume64
Intrest893
Strike
27.5
27.5
Last Price-
Change
-
Bid5.55
Ask5.65
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume69
Intrest1420
Strike
28
28
Last Price7.05Jan 21, 2025
Change
00%
Bid6.05
Ask6.15
volume0
Intrest2
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest160
Strike
28.5
28.5
Last Price-
Change
-
Bid6.55
Ask6.65
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Strike
29
29
Last Price9.8Dec 19, 2024
Change
00%
Bid7.05
Ask7.15
volume0
Intrest3
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest29
Strike
29.5
29.5
Last Price-
Change
-
Bid7.55
Ask7.65
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1516
Strike
30
30
Last Price8.2Jan 22, 2025
Change
0.323.76%
Bid8.05
Ask8.15
volume1
Intrest81
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest171
Strike
30.5
30.5
Last Price8.7Jan 22, 2025
Change
-
Bid8.55
Ask8.65
volume2
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Strike
31
31
Last Price12.1Jan 13, 2025
Change
00%
Bid9.05
Ask9.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
31.5
31.5
Last Price10.2Jan 17, 2025
Change
00%
Bid9.55
Ask9.65
volume0
Intrest1
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest163
Strike
32
32
Last Price11.6Dec 18, 2024
Change
00%
Bid10.05
Ask10.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
32.5
32.5
Last Price-
Change
-
Bid10.55
Ask10.65
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest190
Strike
33
33
Last Price-
Change
-
Bid11.05
Ask11.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
34
34
Last Price-
Change
-
Bid12.05
Ask12.15
volume0
Intrest0
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
35
35
Last Price-
Change
-
Bid13.05
Ask13.15
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
36
36
Last Price14.37Jan 21, 2025
Change
00%
Bid13.9
Ask14.15
volume0
Intrest1
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
37
37
Last Price15.13Jan 22, 2025
Change
2.4113.74%
Bid15.05
Ask15.15
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
38
38
Last Price16.3Jan 22, 2025
Change
-
Bid16.05
Ask16.25
volume9
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid17
Ask17.9
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest390
Strike
40
40
Last Price-
Change
-
Bid18
Ask18.3
volume0
Intrest0