$24.35
-0.68-2.72%
al cierre: -
$24.45
0.10.41%
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 Price14.3Nov 15, 2024
Change
0.191.35%
Bid14.15
Ask15.4
volume11
Intrest37
Strike
10
10
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1724
Last Price13.7Nov 13, 2024
Change
00%
Bid13.2
Ask14.4
volume0
Intrest28
Strike
11
11
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest412
Last Price12.75Nov 15, 2024
Change
0.251.92%
Bid11.6
Ask12.45
volume1
Intrest22
Strike
12
12
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3205
Last Price13Nov 07, 2024
Change
00%
Bid10.3
Ask12.4
volume0
Intrest165
Strike
13
13
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1058
Last Price11.65Nov 11, 2024
Change
00%
Bid10.2
Ask10.45
volume0
Intrest73
Strike
14
14
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1828
Last Price9.44Nov 15, 2024
Change
0.030.32%
Bid9.3
Ask9.4
volume4
Intrest277
Strike
15
15
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8054
Last Price8.26Nov 13, 2024
Change
00%
Bid8.25
Ask8.45
volume0
Intrest365
Strike
16
16
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest6339
Last Price7.65Nov 15, 2024
Change
0.283.53%
Bid7.3
Ask7.4
volume12
Intrest356
Strike
17
17
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest6566
Last Price7.7Nov 11, 2024
Change
00%
Bid6.75
Ask6.95
volume0
Intrest2
Strike
17.5
17.5
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price6.61Nov 15, 2024
Change
0.547.55%
Bid6.3
Ask6.75
volume56
Intrest1188
Strike
18
18
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest12723
Last Price4.79Nov 01, 2024
Change
00%
Bid4.8
Ask5.95
volume0
Intrest3
Strike
18.5
18.5
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2416
Last Price5.37Nov 15, 2024
Change
0.6110.2%
Bid5.3
Ask5.4
volume323
Intrest823
Strike
19
19
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest20434
Last Price4.85Nov 15, 2024
Change
0.7914.01%
Bid4.75
Ask4.95
volume10
Intrest153
Strike
19.5
19.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest6830
Last Price4.35Nov 15, 2024
Change
0.815.53%
Bid4.3
Ask4.4
volume166
Intrest7481
Strike
20
20
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume116
Intrest27093
Last Price3.94Nov 15, 2024
Change
0.4412.57%
Bid3.8
Ask3.9
volume26
Intrest459
Strike
20.5
20.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume39
Intrest1638
Last Price3.15Nov 15, 2024
Change
0.8621.45%
Bid3.2
Ask3.4
volume495
Intrest4765
Strike
21
21
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest14131
Last Price3.15Nov 15, 2024
Change
0.411.27%
Bid1.44
Ask2.99
volume112
Intrest1063
Strike
21.5
21.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest4002
Last Price2.34Nov 15, 2024
Change
0.7123.28%
Bid2.32
Ask2.4
volume564
Intrest39616
Strike
22
22
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume68
Intrest19096
Last Price2.16Nov 15, 2024
Change
0.3614.29%
Bid1.82
Ask2.33
volume182
Intrest1742
Strike
22.5
22.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume35
Intrest9031
Last Price1.39Nov 15, 2024
Change
0.6732.52%
Bid1.32
Ask1.45
volume4256
Intrest31672
Strike
23
23
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume183
Intrest30805
Last Price0.94Nov 15, 2024
Change
0.5838.16%
Bid0.63
Ask1.44
volume425
Intrest4217
Strike
23.5
23.5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume179
Intrest4427
Last Price0.37Nov 15, 2024
Change
0.765.42%
Bid0.26
Ask0.38
volume5736
Intrest26029
Strike
24
24
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.01
volume2631
Intrest11615
Last Price0.01Nov 15, 2024
Change
0.6298.41%
Bid0.01
Ask0.02
volume9568
Intrest3785
Strike
24.5
24.5
Last Price0.13Nov 15, 2024
Change
0.0218.18%
Bid0.13
Ask0.23
volume7320
Intrest5332
Last Price0.01Nov 15, 2024
Change
0.3296.97%
Bid-
Ask0.01
volume8665
Intrest56744
Strike
25
25
Last Price0.65Nov 15, 2024
Change
0.37132.14%
Bid0.61
Ask0.68
volume4140
Intrest17016
Last Price0.01Nov 15, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume3687
Intrest7423
Strike
25.5
25.5
Last Price1.1Nov 15, 2024
Change
0.4569.23%
Bid1
Ask1.79
volume714
Intrest2605
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid-
Ask0.01
volume3119
Intrest41290
Strike
26
26
Last Price1.68Nov 15, 2024
Change
0.655.56%
Bid1.11
Ask1.68
volume657
Intrest7360
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume468
Intrest9246
Strike
26.5
26.5
Last Price1.86Nov 15, 2024
Change
0.2918.47%
Bid1.02
Ask3.15
volume95
Intrest886
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume267
Intrest16835
Strike
27
27
Last Price2.47Nov 15, 2024
Change
0.4119.9%
Bid1.8
Ask3.35
volume94
Intrest26374
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest3686
Strike
27.5
27.5
Last Price3.11Nov 15, 2024
Change
0.9342.66%
Bid2.06
Ask4.1
volume2
Intrest346
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume211
Intrest17197
Strike
28
28
Last Price3.46Nov 15, 2024
Change
0.4213.82%
Bid2.96
Ask4.5
volume18
Intrest4713
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3105
Strike
28.5
28.5
Last Price3.5Nov 11, 2024
Change
00%
Bid2.69
Ask5.7
volume0
Intrest14
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume89
Intrest7806
Strike
29
29
Last Price4.1Nov 14, 2024
Change
00%
Bid2.52
Ask5.55
volume0
Intrest1986
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume101
Intrest34237
Strike
30
30
Last Price5.53Nov 15, 2024
Change
0.5711.49%
Bid4.35
Ask6.65
volume41
Intrest5279
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest6151
Strike
31
31
Last Price6.42Nov 15, 2024
Change
0.427%
Bid5.35
Ask7.7
volume1
Intrest4315
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3911
Strike
32
32
Last Price7.1Nov 14, 2024
Change
00%
Bid5.5
Ask8.5
volume0
Intrest937
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7927
Strike
33
33
Last Price8.1Nov 14, 2024
Change
00%
Bid7.35
Ask9.9
volume0
Intrest264
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6757
Strike
34
34
Last Price9.1Nov 14, 2024
Change
00%
Bid8.35
Ask10.7
volume0
Intrest787
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21719
Strike
35
35
Last Price10.1Nov 14, 2024
Change
00%
Bid9.35
Ask11.7
volume0
Intrest244
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6572
Strike
36
36
Last Price11.1Nov 14, 2024
Change
00%
Bid10.8
Ask12.35
volume0
Intrest1371
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1611
Strike
37
37
Last Price11.91Nov 13, 2024
Change
00%
Bid11.3
Ask13.8
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5971
Strike
38
38
Last Price15.7Nov 04, 2024
Change
00%
Bid12.35
Ask14.85
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1350
Strike
39
39
Last Price16Nov 01, 2024
Change
00%
Bid13
Ask15.8
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3990
Strike
40
40
Last Price15.54Nov 12, 2024
Change
00%
Bid14.3
Ask16.85
volume0
Intrest0
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1549
Strike
41
41
Last Price18.35Nov 01, 2024
Change
00%
Bid15.15
Ask17.5
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest6701
Strike
42
42
Last Price18.15Sep 26, 2024
Change
00%
Bid16
Ask18.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Strike
43
43
Last Price19.15Sep 26, 2024
Change
00%
Bid16.55
Ask19.5
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest364
Strike
44
44
Last Price20.85Oct 25, 2024
Change
00%
Bid17.55
Ask20.5
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest916
Strike
45
45
Last Price18.7Nov 08, 2024
Change
00%
Bid19
Ask21.9
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest290
Strike
46
46
Last Price24.05Oct 16, 2024
Change
00%
Bid20.05
Ask23.2
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
47
47
Last Price23.7Oct 15, 2024
Change
00%
Bid21.3
Ask23.75
volume0
Intrest0
Last Price0.01Oct 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest338
Strike
48
48
Last Price17.6Jul 31, 2024
Change
00%
Bid22.1
Ask25.2
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest640
Strike
49
49
Last Price23.35Nov 07, 2024
Change
00%
Bid23.1
Ask26.2
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest3994
Strike
50
50
Last Price28Sep 16, 2024
Change
00%
Bid24.15
Ask26.4
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5188
Strike
55
55
Last Price35.45Aug 28, 2024
Change
00%
Bid29.15
Ask31.4
volume0
Intrest0