$20.29
0.552.79%
À la fermeture: -
$20.32
0.030.15%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Intel (NASDAQ:INTC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Intel à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price9.8May 30, 2025
Change
00%
Bid9.4
Ask10.55
volume0
Intrest72
Strike
10
10
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price6.35Apr 21, 2025
Change
00%
Bid5.55
Ask7.6
volume0
Intrest1
Strike
12.5
12.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Last Price6.8May 08, 2025
Change
00%
Bid5.35
Ask5.7
volume0
Intrest2
Strike
14
14
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest74
Last Price4.67May 30, 2025
Change
00%
Bid4.25
Ask4.8
volume0
Intrest22
Strike
15
15
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest330
Last Price5.45May 09, 2025
Change
00%
Bid3.95
Ask4.45
volume0
Intrest11
Strike
15.5
15.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest112
Last Price4.57May 27, 2025
Change
00%
Bid2.77
Ask3.9
volume0
Intrest51
Strike
16
16
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest765
Last Price4.89May 19, 2025
Change
00%
Bid2.71
Ask3.25
volume0
Intrest9
Strike
16.5
16.5
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2243
Last Price2.74May 30, 2025
Change
00%
Bid1.44
Ask2.94
volume0
Intrest46
Strike
17
17
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1070
Last Price2.03May 30, 2025
Change
00%
Bid1.59
Ask2.27
volume0
Intrest47
Strike
17.5
17.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest957
Last Price1.5May 30, 2025
Change
00%
Bid1.28
Ask1.67
volume0
Intrest434
Strike
18
18
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1721
Last Price1.13May 30, 2025
Change
00%
Bid0.88
Ask1.3
volume0
Intrest198
Strike
18.5
18.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1590
Last Price0.66May 30, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest663
Strike
19
19
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6273
Last Price0.06May 30, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest1170
Strike
19.5
19.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5454
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6582
Strike
20
20
Last Price0.48May 30, 2025
Change
00%
Bid0.44
Ask0.68
volume0
Intrest15427
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12198
Strike
20.5
20.5
Last Price1.03May 30, 2025
Change
00%
Bid0.91
Ask1.03
volume0
Intrest10380
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16672
Strike
21
21
Last Price1.42May 30, 2025
Change
00%
Bid1.4
Ask2.2
volume0
Intrest15837
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15484
Strike
21.5
21.5
Last Price1.94May 30, 2025
Change
00%
Bid1.88
Ask2.19
volume0
Intrest6112
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13659
Strike
22
22
Last Price2.36May 30, 2025
Change
00%
Bid2.17
Ask3.65
volume0
Intrest3188
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20003
Strike
22.5
22.5
Last Price2.97May 30, 2025
Change
00%
Bid1.5
Ask3.5
volume0
Intrest67
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15242
Strike
23
23
Last Price3.22May 30, 2025
Change
00%
Bid1.98
Ask4.85
volume0
Intrest26
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3240
Strike
23.5
23.5
Last Price3.67May 30, 2025
Change
00%
Bid2.03
Ask5.7
volume0
Intrest16
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8858
Strike
24
24
Last Price4.58May 30, 2025
Change
00%
Bid4.35
Ask5.85
volume0
Intrest35
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2016
Strike
24.5
24.5
Last Price4.61May 30, 2025
Change
00%
Bid3
Ask6
volume0
Intrest78
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8431
Strike
25
25
Last Price5.27May 30, 2025
Change
00%
Bid3.9
Ask6.65
volume0
Intrest221
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1355
Strike
25.5
25.5
Last Price4.3May 20, 2025
Change
00%
Bid4
Ask7.7
volume0
Intrest1
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1101
Strike
26
26
Last Price5.73May 30, 2025
Change
00%
Bid4.5
Ask8.2
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Strike
26.5
26.5
Last Price4.91May 16, 2025
Change
00%
Bid4.9
Ask8.65
volume0
Intrest2
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22196
Strike
27
27
Last Price5.55May 21, 2025
Change
00%
Bid5.4
Ask9.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
27.5
27.5
Last Price-
Change
-
Bid5.9
Ask9.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1904
Strike
28
28
Last Price7.4Apr 29, 2025
Change
00%
Bid6.4
Ask10.1
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1110
Strike
29
29
Last Price8.77May 29, 2025
Change
00%
Bid7.4
Ask11.2
volume0
Intrest1
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest815
Strike
30
30
Last Price10.5May 30, 2025
Change
00%
Bid9.15
Ask11.85
volume0
Intrest1
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest564
Strike
31
31
Last Price10.54May 27, 2025
Change
00%
Bid9.4
Ask13.2
volume0
Intrest0
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
32
32
Last Price11.39May 27, 2025
Change
00%
Bid10.4
Ask14.2
volume0
Intrest0
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Strike
35
35
Last Price13.15May 12, 2025
Change
00%
Bid13.4
Ask17.2
volume0
Intrest1