$20.59
1.085.54%
al cierre: -
$20.58
-0.00980-0.05%
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..
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 Price11.05Apr 23, 2025
Change
1.313.33%
Bid8.75
Ask12.35
volume19
Intrest21
Strike
10
10
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price-
Change
-
Bid8.7
Ask11.85
volume0
Intrest0
Strike
10.5
10.5
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price-
Change
-
Bid7.8
Ask11.05
volume0
Intrest0
Strike
11
11
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price-
Change
-
Bid7.35
Ask10.6
volume0
Intrest0
Strike
11.5
11.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price8.65Apr 23, 2025
Change
0.647.99%
Bid7.65
Ask9.4
volume2
Intrest0
Strike
12
12
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest22
Last Price8.34Apr 14, 2025
Change
00%
Bid6.45
Ask9.7
volume0
Intrest24
Strike
12.5
12.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest322
Last Price-
Change
-
Bid7
Ask8.35
volume0
Intrest0
Strike
13
13
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Last Price4.8Apr 21, 2025
Change
00%
Bid6
Ask7.8
volume0
Intrest3
Strike
13.5
13.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest84
Last Price4.76Apr 21, 2025
Change
00%
Bid5.55
Ask7.2
volume0
Intrest0
Strike
14
14
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest244
Last Price-
Change
-
Bid5.05
Ask6.95
volume0
Intrest0
Strike
14.5
14.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest395
Last Price5.86Apr 23, 2025
Change
1.3630.22%
Bid4.7
Ask5.65
volume2
Intrest298
Strike
15
15
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume766
Intrest3435
Last Price5.35Apr 23, 2025
Change
1.0725%
Bid4.05
Ask5.35
volume35
Intrest71
Strike
15.5
15.5
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume4817
Intrest938
Last Price4.76Apr 23, 2025
Change
1.3640%
Bid3.55
Ask5.85
volume46
Intrest177
Strike
16
16
Last Price0.02Apr 23, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume1032
Intrest3662
Last Price4.3Apr 23, 2025
Change
1.1837.82%
Bid3.1
Ask4.7
volume8
Intrest497
Strike
16.5
16.5
Last Price0.03Apr 23, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume2526
Intrest3321
Last Price3.6Apr 23, 2025
Change
1.1144.58%
Bid2.91
Ask4
volume177
Intrest1370
Strike
17
17
Last Price0.05Apr 23, 2025
Change
0.0861.54%
Bid0.04
Ask0.05
volume2933
Intrest7387
Last Price3.25Apr 23, 2025
Change
1.1554.76%
Bid2.62
Ask3.55
volume152
Intrest687
Strike
17.5
17.5
Last Price0.08Apr 23, 2025
Change
0.1260%
Bid0.07
Ask0.08
volume1587
Intrest4837
Last Price2.74Apr 23, 2025
Change
0.9452.22%
Bid2.62
Ask2.95
volume297
Intrest1280
Strike
18
18
Last Price0.11Apr 23, 2025
Change
0.264.52%
Bid0.11
Ask0.12
volume3524
Intrest10991
Last Price2.27Apr 23, 2025
Change
0.854.42%
Bid2.12
Ask2.3
volume1089
Intrest2347
Strike
18.5
18.5
Last Price0.18Apr 23, 2025
Change
0.2860.87%
Bid0.18
Ask0.2
volume4301
Intrest9713
Last Price1.9Apr 23, 2025
Change
0.7463.79%
Bid1.85
Ask1.87
volume3089
Intrest6445
Strike
19
19
Last Price0.3Apr 23, 2025
Change
0.3251.61%
Bid0.29
Ask0.31
volume5809
Intrest6167
Last Price1.52Apr 23, 2025
Change
0.6574.71%
Bid1.47
Ask1.54
volume1977
Intrest5657
Strike
19.5
19.5
Last Price0.42Apr 23, 2025
Change
0.4451.16%
Bid0.43
Ask0.45
volume4598
Intrest4038
Last Price1.2Apr 23, 2025
Change
0.5481.82%
Bid1.16
Ask1.2
volume9257
Intrest15579
Strike
20
20
Last Price0.61Apr 23, 2025
Change
0.5346.49%
Bid0.6
Ask0.61
volume11114
Intrest7095
Last Price0.92Apr 23, 2025
Change
0.4491.67%
Bid0.88
Ask0.93
volume4753
Intrest12596
Strike
20.5
20.5
Last Price0.83Apr 23, 2025
Change
0.7146.1%
Bid0.82
Ask0.86
volume3693
Intrest3207
Last Price0.67Apr 23, 2025
Change
0.34103.03%
Bid0.67
Ask0.68
volume14403
Intrest15323
Strike
21
21
Last Price1.05Apr 23, 2025
Change
0.843.24%
Bid1.1
Ask1.14
volume3835
Intrest1748
Last Price0.5Apr 23, 2025
Change
0.28127.27%
Bid0.48
Ask0.51
volume5615
Intrest5936
Strike
21.5
21.5
Last Price1.43Apr 23, 2025
Change
0.8938.36%
Bid1.4
Ask1.48
volume373
Intrest840
Last Price0.36Apr 23, 2025
Change
0.2125%
Bid0.34
Ask0.37
volume13594
Intrest15821
Strike
22
22
Last Price1.74Apr 23, 2025
Change
0.9334.83%
Bid1.76
Ask1.82
volume303
Intrest958
Last Price0.27Apr 23, 2025
Change
0.16145.45%
Bid0.25
Ask0.26
volume15933
Intrest3313
Strike
22.5
22.5
Last Price2.18Apr 23, 2025
Change
0.8928.99%
Bid2.15
Ask2.22
volume132
Intrest736
Last Price0.19Apr 23, 2025
Change
0.11137.5%
Bid0.17
Ask0.19
volume8687
Intrest8315
Strike
23
23
Last Price2.55Apr 23, 2025
Change
1.0629.36%
Bid2.56
Ask2.76
volume161
Intrest583
Last Price0.13Apr 23, 2025
Change
0.07116.67%
Bid0.11
Ask0.13
volume3284
Intrest3338
Strike
23.5
23.5
Last Price2.92Apr 23, 2025
Change
1.2329.64%
Bid3
Ask3.75
volume14
Intrest626
Last Price0.09Apr 23, 2025
Change
0.0480%
Bid0.09
Ask0.1
volume10985
Intrest6219
Strike
24
24
Last Price3.5Apr 23, 2025
Change
1.1725.05%
Bid3.45
Ask4.15
volume33
Intrest1724
Last Price0.07Apr 23, 2025
Change
0.0375%
Bid0.06
Ask0.07
volume595
Intrest2051
Strike
24.5
24.5
Last Price4.1Apr 23, 2025
Change
0.9719.13%
Bid3
Ask4.65
volume28
Intrest311
Last Price0.06Apr 23, 2025
Change
0.03100%
Bid0.05
Ask0.06
volume4558
Intrest11160
Strike
25
25
Last Price4.48Apr 23, 2025
Change
0.8716.26%
Bid4
Ask5.45
volume14
Intrest933
Last Price0.04Apr 23, 2025
Change
0.0133.33%
Bid0.04
Ask0.05
volume327
Intrest3021
Strike
25.5
25.5
Last Price5.34Apr 23, 2025
Change
1.3820.54%
Bid3.9
Ask6
volume1
Intrest50
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid0.03
Ask0.04
volume647
Intrest2090
Strike
26
26
Last Price5.4Apr 23, 2025
Change
1.1517.56%
Bid5.35
Ask6.25
volume2
Intrest172
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid0.03
Ask0.04
volume65
Intrest670
Strike
26.5
26.5
Last Price5.97Apr 23, 2025
Change
1.0314.71%
Bid5.3
Ask6.9
volume201
Intrest250
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume427
Intrest2005
Strike
27
27
Last Price6.52Apr 23, 2025
Change
1.5619.31%
Bid5.6
Ask7.25
volume2
Intrest137
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume890
Intrest976
Strike
27.5
27.5
Last Price8.7Apr 21, 2025
Change
00%
Bid5.95
Ask7.9
volume0
Intrest67
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume409
Intrest4385
Strike
28
28
Last Price9.65Apr 21, 2025
Change
00%
Bid7.35
Ask8.4
volume0
Intrest325
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume26
Intrest2829
Strike
28.5
28.5
Last Price7.93Apr 23, 2025
Change
1.5323.91%
Bid6.9
Ask9
volume3
Intrest7
Last Price0.02Apr 23, 2025
Change
00%
Bid0.01
Ask0.02
volume53
Intrest628
Strike
29
29
Last Price8.12Apr 23, 2025
Change
0.758.46%
Bid7.4
Ask8.95
volume1
Intrest2
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume25
Intrest1128
Strike
29.5
29.5
Last Price5.47Mar 25, 2025
Change
00%
Bid7.35
Ask10.5
volume0
Intrest24
Last Price0.01Apr 23, 2025
Change
00%
Bid0.01
Ask0.02
volume197
Intrest6736
Strike
30
30
Last Price10.55Apr 22, 2025
Change
00%
Bid8.4
Ask10.8
volume0
Intrest45
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
30.5
30.5
Last Price9.85Apr 23, 2025
Change
-
Bid9.05
Ask10.05
volume5
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume15
Intrest1001
Strike
31
31
Last Price9.95Apr 09, 2025
Change
00%
Bid9.65
Ask10.95
volume0
Intrest16
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest8
Strike
31.5
31.5
Last Price-
Change
-
Bid10.2
Ask11.5
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest604
Strike
32
32
Last Price11.46Apr 23, 2025
Change
5.1681.9%
Bid10.8
Ask11.75
volume2
Intrest5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
32.5
32.5
Last Price11.86Apr 23, 2025
Change
2.1415.29%
Bid11.25
Ask12.15
volume2
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest385
Strike
33
33
Last Price13.45Apr 09, 2025
Change
00%
Bid11.6
Ask13.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
33.5
33.5
Last Price15Apr 21, 2025
Change
00%
Bid12.8
Ask13.95
volume0
Intrest2
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest953
Strike
34
34
Last Price-
Change
-
Bid13.35
Ask13.9
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
34.5
34.5
Last Price16Apr 21, 2025
Change
00%
Bid12.95
Ask14.5
volume0
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1326
Strike
35
35
Last Price16.15Apr 17, 2025
Change
00%
Bid14.35
Ask15.35
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1
Strike
35.5
35.5
Last Price16.2Apr 16, 2025
Change
00%
Bid13.95
Ask15.8
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1616
Strike
36
36
Last Price16.7Apr 16, 2025
Change
00%
Bid14.4
Ask16.3
volume0
Intrest0