$24.87
-1.22-4.68%
al cierre: -
$24.92
0.050.20%
After hour: Feb 21, 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 Price15.05Feb 21, 2025
Change
0.191.28%
Bid13.55
Ask14.8
volume5
Intrest62
Strike
11
11
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price13.9Feb 21, 2025
Change
0.241.76%
Bid12.3
Ask13.9
volume6
Intrest64
Strike
12
12
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest554
Last Price12.65Feb 19, 2025
Change
00%
Bid10.95
Ask12.7
volume0
Intrest25
Strike
13
13
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1483
Last Price11.07Feb 21, 2025
Change
0.685.79%
Bid10.05
Ask11.6
volume11
Intrest215
Strike
14
14
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest830
Last Price9.9Feb 21, 2025
Change
0.252.46%
Bid9.8
Ask9.9
volume114
Intrest405
Strike
15
15
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest5413
Last Price8.6Feb 14, 2025
Change
00%
Bid8.65
Ask10.4
volume0
Intrest78
Strike
15.5
15.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest318
Last Price9.7Feb 20, 2025
Change
00%
Bid8.15
Ask9.85
volume0
Intrest674
Strike
16
16
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest6698
Last Price9.05Feb 21, 2025
Change
0.11.09%
Bid7.45
Ask9.35
volume1
Intrest10
Strike
16.5
16.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3426
Last Price8.06Feb 21, 2025
Change
0.141.71%
Bid7.4
Ask8.5
volume21
Intrest4109
Strike
17
17
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest9462
Last Price7.55Feb 21, 2025
Change
0.657.93%
Bid7.05
Ask7.95
volume1
Intrest84
Strike
17.5
17.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest7666
Last Price7.05Feb 21, 2025
Change
1.0713.18%
Bid5.6
Ask8.5
volume97
Intrest4410
Strike
18
18
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest15514
Last Price7.4Feb 21, 2025
Change
115.63%
Bid5.1
Ask6.4
volume4
Intrest1273
Strike
18.5
18.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest5348
Last Price6.05Feb 21, 2025
Change
0.34.72%
Bid5.35
Ask6.2
volume70
Intrest2031
Strike
19
19
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume91
Intrest15621
Last Price5.55Feb 21, 2025
Change
0.6310.19%
Bid5.3
Ask5.4
volume201
Intrest5072
Strike
19.5
19.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest5227
Last Price4.88Feb 21, 2025
Change
1.2220%
Bid4.8
Ask4.9
volume1375
Intrest15850
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume130
Intrest30277
Last Price4.5Feb 21, 2025
Change
1.119.64%
Bid4.3
Ask4.4
volume354
Intrest5759
Strike
20.5
20.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest4983
Last Price3.88Feb 21, 2025
Change
1.2324.07%
Bid3.8
Ask3.9
volume1665
Intrest29252
Strike
21
21
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest16057
Last Price3.41Feb 21, 2025
Change
0.9922.5%
Bid3.3
Ask3.4
volume744
Intrest11723
Strike
21.5
21.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest7395
Last Price2.87Feb 21, 2025
Change
1.2430.17%
Bid2.83
Ask3.05
volume2069
Intrest24839
Strike
22
22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest23051
Last Price2.4Feb 21, 2025
Change
1.0630.64%
Bid2.33
Ask2.55
volume546
Intrest5860
Strike
22.5
22.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest5277
Last Price1.92Feb 21, 2025
Change
1.2339.05%
Bid1.83
Ask2.09
volume1946
Intrest13165
Strike
23
23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest17678
Last Price1.38Feb 21, 2025
Change
1.2246.92%
Bid1.32
Ask1.4
volume1380
Intrest8411
Strike
23.5
23.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1083
Intrest10500
Last Price0.9Feb 21, 2025
Change
1.2357.75%
Bid0.79
Ask0.89
volume3865
Intrest24408
Strike
24
24
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2055
Intrest19782
Last Price0.41Feb 21, 2025
Change
1.2274.85%
Bid0.26
Ask0.49
volume3629
Intrest4921
Strike
24.5
24.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume8816
Intrest8219
Last Price0.02Feb 21, 2025
Change
1.1998.35%
Bid-
Ask0.01
volume37648
Intrest35927
Strike
25
25
Last Price0.13Feb 21, 2025
Change
0.0218.18%
Bid0.14
Ask0.17
volume20190
Intrest11797
Last Price0.01Feb 21, 2025
Change
0.8298.8%
Bid-
Ask0.01
volume16304
Intrest12529
Strike
25.5
25.5
Last Price0.69Feb 21, 2025
Change
0.47213.64%
Bid0.58
Ask0.68
volume14196
Intrest6763
Last Price0.01Feb 21, 2025
Change
0.5398.15%
Bid-
Ask0.01
volume49355
Intrest46329
Strike
26
26
Last Price1.24Feb 21, 2025
Change
0.81188.37%
Bid1.04
Ask1.21
volume13009
Intrest16425
Last Price0.01Feb 21, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume11436
Intrest11971
Strike
26.5
26.5
Last Price1.95Feb 21, 2025
Change
1.2160%
Bid1.08
Ask1.93
volume4658
Intrest4938
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume8287
Intrest27550
Strike
27
27
Last Price2.12Feb 21, 2025
Change
1.0190.99%
Bid2
Ask2.36
volume1469
Intrest4094
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1557
Intrest5910
Strike
27.5
27.5
Last Price2.45Feb 21, 2025
Change
0.9260.13%
Bid0.87
Ask3.95
volume57
Intrest64
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume5608
Intrest34695
Strike
28
28
Last Price2.95Feb 21, 2025
Change
0.8741.83%
Bid1.62
Ask4.3
volume1428
Intrest2799
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume456
Intrest1072
Strike
28.5
28.5
Last Price3.1Feb 21, 2025
Change
0.6526.53%
Bid2.66
Ask4.75
volume14
Intrest20
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1245
Intrest16667
Strike
29
29
Last Price3.95Feb 21, 2025
Change
0.24.82%
Bid2.7
Ask5.2
volume7
Intrest1079
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume492
Intrest219
Strike
29.5
29.5
Last Price3.8Feb 20, 2025
Change
00%
Bid3.2
Ask5.95
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1100
Intrest37943
Strike
30
30
Last Price4.7Feb 21, 2025
Change
0.24.08%
Bid4.15
Ask6.3
volume29
Intrest1426
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume176
Intrest13926
Strike
31
31
Last Price5.35Feb 21, 2025
Change
0.23.6%
Bid4.85
Ask7.4
volume5
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6585
Strike
32
32
Last Price6.54Feb 21, 2025
Change
0.294.64%
Bid5.85
Ask8.4
volume27
Intrest71
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest5958
Strike
33
33
Last Price7.35Feb 21, 2025
Change
0.759.26%
Bid6.95
Ask9.3
volume27
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest7492
Strike
34
34
Last Price8Feb 21, 2025
Change
0.44.76%
Bid7.9
Ask10.35
volume2
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume215
Intrest8902
Strike
35
35
Last Price10.08Feb 21, 2025
Change
0.687.23%
Bid8.9
Ask11.35
volume5
Intrest4
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2092
Strike
36
36
Last Price10.45Feb 20, 2025
Change
00%
Bid9.55
Ask12.25
volume0
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1466
Strike
37
37
Last Price11.27Feb 20, 2025
Change
00%
Bid10.1
Ask13.35
volume0
Intrest4
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2435
Strike
38
38
Last Price12.02Feb 19, 2025
Change
00%
Bid11.2
Ask14.2
volume0
Intrest8
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1175
Strike
39
39
Last Price13.4Feb 19, 2025
Change
00%
Bid12.25
Ask15.2
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6580
Strike
40
40
Last Price15.24Feb 20, 2025
Change
00%
Bid13.55
Ask16.25
volume0
Intrest0