$21.52
-1.04-4.61%
al cierre: -
$21.44
-0.08-0.37%
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 Price12May 14, 2025
Change
0.554.38%
Bid10.5
Ask12.1
volume1
Intrest122
Strike
10
10
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest194
Last Price10.7May 14, 2025
Change
1.415.05%
Bid9.3
Ask11.65
volume1
Intrest74
Strike
11
11
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest519
Last Price10.72May 13, 2025
Change
00%
Bid8.75
Ask10.4
volume0
Intrest144
Strike
12
12
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1162
Last Price9.85May 13, 2025
Change
00%
Bid8
Ask8.65
volume0
Intrest299
Strike
13
13
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12502
Last Price7.7May 14, 2025
Change
1.0712.2%
Bid5.95
Ask7.7
volume1
Intrest157
Strike
14
14
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1609
Last Price7.1May 14, 2025
Change
0.496.46%
Bid6.4
Ask6.65
volume3
Intrest622
Strike
15
15
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22948
Last Price6.05May 14, 2025
Change
0.213.6%
Bid4.75
Ask7.1
volume6
Intrest14
Strike
15.5
15.5
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest437
Last Price6.66May 13, 2025
Change
00%
Bid4.65
Ask5.65
volume0
Intrest392
Strike
16
16
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest14699
Last Price5.48May 12, 2025
Change
00%
Bid3.8
Ask6.4
volume0
Intrest55
Strike
16.5
16.5
Last Price0.03May 14, 2025
Change
0.02200%
Bid-
Ask0.17
volume3
Intrest820
Last Price4.6May 14, 2025
Change
0.916.36%
Bid3.5
Ask5.5
volume1
Intrest1137
Strike
17
17
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10392
Last Price4.7May 12, 2025
Change
00%
Bid2.85
Ask4.85
volume0
Intrest329
Strike
17.5
17.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume96
Intrest2226
Last Price3.8May 14, 2025
Change
0.8518.28%
Bid3.5
Ask4.1
volume30
Intrest2328
Strike
18
18
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest18573
Last Price3.15May 14, 2025
Change
0.8521.25%
Bid2.86
Ask3.3
volume2
Intrest231
Strike
18.5
18.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest10218
Last Price2.57May 14, 2025
Change
1.0328.61%
Bid2.44
Ask2.77
volume40
Intrest8812
Strike
19
19
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume152
Intrest38605
Last Price2.12May 14, 2025
Change
0.9330.49%
Bid2.02
Ask2.2
volume99
Intrest1026
Strike
19.5
19.5
Last Price0.01May 14, 2025
Change
00%
Bid0.01
Ask0.02
volume321
Intrest4651
Last Price1.6May 14, 2025
Change
0.9837.98%
Bid1.51
Ask1.61
volume1002
Intrest22808
Strike
20
20
Last Price0.02May 14, 2025
Change
00%
Bid0.02
Ask0.03
volume6170
Intrest40917
Last Price1.21May 14, 2025
Change
0.8440.98%
Bid1.09
Ask1.3
volume496
Intrest7470
Strike
20.5
20.5
Last Price0.05May 14, 2025
Change
0.03150%
Bid0.05
Ask0.06
volume1388
Intrest8658
Last Price0.69May 14, 2025
Change
0.956.6%
Bid0.67
Ask0.7
volume3313
Intrest28880
Strike
21
21
Last Price0.14May 14, 2025
Change
0.1250%
Bid0.13
Ask0.15
volume4141
Intrest29301
Last Price0.38May 14, 2025
Change
0.7566.37%
Bid0.36
Ask0.38
volume7980
Intrest7932
Strike
21.5
21.5
Last Price0.31May 14, 2025
Change
0.23287.5%
Bid0.31
Ask0.34
volume8234
Intrest5246
Last Price0.17May 14, 2025
Change
0.5777.03%
Bid0.17
Ask0.18
volume26965
Intrest45291
Strike
22
22
Last Price0.62May 14, 2025
Change
0.45264.71%
Bid0.62
Ask0.64
volume7202
Intrest40913
Last Price0.09May 14, 2025
Change
0.3479.07%
Bid0.08
Ask0.09
volume9283
Intrest7773
Strike
22.5
22.5
Last Price0.99May 14, 2025
Change
0.63175%
Bid0.99
Ask1.06
volume4108
Intrest4400
Last Price0.05May 14, 2025
Change
0.1878.26%
Bid0.04
Ask0.05
volume25107
Intrest34806
Strike
23
23
Last Price1.42May 14, 2025
Change
0.77118.46%
Bid1.43
Ask1.53
volume426
Intrest18734
Last Price0.03May 14, 2025
Change
0.0975%
Bid0.02
Ask0.03
volume3755
Intrest9257
Strike
23.5
23.5
Last Price1.81May 14, 2025
Change
0.7266.06%
Bid1.78
Ask2.19
volume78
Intrest216
Last Price0.03May 14, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume1941
Intrest39789
Strike
24
24
Last Price2.36May 14, 2025
Change
0.8758.39%
Bid2.28
Ask2.51
volume98
Intrest8936
Last Price0.02May 14, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume559
Intrest3175
Strike
24.5
24.5
Last Price2.94May 14, 2025
Change
0.9749.24%
Bid2.36
Ask3.95
volume32
Intrest53
Last Price0.02May 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume11862
Intrest73478
Strike
25
25
Last Price3.33May 14, 2025
Change
0.8333.2%
Bid3.2
Ask3.55
volume94
Intrest7549
Last Price0.01May 14, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1100
Intrest437
Strike
25.5
25.5
Last Price-
Change
-
Bid2.9
Ask4.9
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid0.01
Ask0.02
volume2241
Intrest61906
Strike
26
26
Last Price4.4May 14, 2025
Change
129.41%
Bid3.55
Ask5.5
volume3
Intrest3324
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.03
volume3260
Intrest381
Strike
26.5
26.5
Last Price-
Change
-
Bid4
Ask5.95
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume2054
Intrest28765
Strike
27
27
Last Price5.48May 14, 2025
Change
0.9520.97%
Bid5.25
Ask6.7
volume1
Intrest1582
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume1569
Intrest29982
Strike
28
28
Last Price7May 08, 2025
Change
00%
Bid6.35
Ask7.1
volume0
Intrest101
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8949
Strike
29
29
Last Price8.63May 05, 2025
Change
00%
Bid7.35
Ask8.3
volume0
Intrest4
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest31143
Strike
30
30
Last Price8.2May 14, 2025
Change
0.11.23%
Bid7.3
Ask9.35
volume1
Intrest31
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13861
Strike
31
31
Last Price11May 07, 2025
Change
00%
Bid8.85
Ask10.2
volume0
Intrest2
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12405
Strike
32
32
Last Price9.31May 13, 2025
Change
00%
Bid9.55
Ask11.25
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4188
Strike
33
33
Last Price10.63May 12, 2025
Change
00%
Bid10.25
Ask12.85
volume0
Intrest1
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2580
Strike
34
34
Last Price13.2May 08, 2025
Change
00%
Bid11
Ask13.1
volume0
Intrest3
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest19344
Strike
35
35
Last Price14.3May 08, 2025
Change
00%
Bid12.05
Ask14.8
volume0
Intrest3
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3566
Strike
36
36
Last Price15.5Apr 29, 2025
Change
00%
Bid13.5
Ask15.5
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest663
Strike
37
37
Last Price12.65Feb 24, 2025
Change
00%
Bid14.75
Ask16.5
volume0
Intrest0
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest1755
Strike
38
38
Last Price18.05Apr 25, 2025
Change
00%
Bid16.15
Ask17.7
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest551
Strike
39
39
Last Price18.6Apr 23, 2025
Change
00%
Bid16.65
Ask17.5
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7788
Strike
40
40
Last Price20.2Apr 25, 2025
Change
00%
Bid17.4
Ask18.55
volume0
Intrest0