$21.53
3.4018.75%
À la fermeture: -
$21.25
-0.28-1.30%
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 Price6.5Apr 09, 2025
Change
0.8515.04%
Bid6.25
Ask7.8
volume17
Intrest3
Strike
14.5
14.5
Last Price0.01Apr 09, 2025
Change
0.0480%
Bid-
Ask0.03
volume3432
Intrest494
Last Price6.27Apr 09, 2025
Change
3.16101.61%
Bid6.4
Ask6.7
volume52
Intrest157
Strike
15
15
Last Price0.01Apr 09, 2025
Change
0.0990%
Bid-
Ask0.01
volume1326
Intrest3621
Last Price5.25Apr 09, 2025
Change
2.83116.94%
Bid5.65
Ask6.15
volume11
Intrest5
Strike
15.5
15.5
Last Price0.01Apr 09, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1229
Intrest1210
Last Price5.15Apr 09, 2025
Change
2.92130.94%
Bid5.25
Ask5.65
volume77
Intrest215
Strike
16
16
Last Price0.01Apr 09, 2025
Change
0.1995%
Bid-
Ask0.01
volume1513
Intrest2474
Last Price2.76Apr 09, 2025
Change
0.6732.06%
Bid3.85
Ask5.3
volume318
Intrest24
Strike
16.5
16.5
Last Price0.01Apr 09, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume4427
Intrest1189
Last Price4.2Apr 09, 2025
Change
2.56156.1%
Bid4.2
Ask4.75
volume1134
Intrest955
Strike
17
17
Last Price0.01Apr 09, 2025
Change
0.3997.5%
Bid0.01
Ask0.05
volume9548
Intrest3744
Last Price4Apr 09, 2025
Change
2.72212.5%
Bid3.65
Ask4.25
volume2290
Intrest421
Strike
17.5
17.5
Last Price0.02Apr 09, 2025
Change
0.5596.49%
Bid0.01
Ask0.02
volume3948
Intrest2574
Last Price3.51Apr 09, 2025
Change
2.56269.47%
Bid2.8
Ask3.75
volume3115
Intrest1479
Strike
18
18
Last Price0.03Apr 09, 2025
Change
0.7296%
Bid0.02
Ask0.03
volume14588
Intrest3994
Last Price3Apr 09, 2025
Change
2.31334.78%
Bid2.6
Ask3.25
volume6590
Intrest1955
Strike
18.5
18.5
Last Price0.03Apr 09, 2025
Change
0.9696.97%
Bid0.03
Ask0.04
volume8628
Intrest2218
Last Price2.54Apr 09, 2025
Change
2.06429.17%
Bid2.46
Ask2.8
volume9347
Intrest5421
Strike
19
19
Last Price0.04Apr 09, 2025
Change
1.2496.88%
Bid0.04
Ask0.05
volume10797
Intrest5254
Last Price2.1Apr 09, 2025
Change
1.79577.42%
Bid1.95
Ask2.15
volume9548
Intrest4290
Strike
19.5
19.5
Last Price0.08Apr 09, 2025
Change
1.5194.97%
Bid0.07
Ask0.09
volume6445
Intrest2637
Last Price1.65Apr 09, 2025
Change
1.44685.71%
Bid1.56
Ask1.76
volume33300
Intrest9986
Strike
20
20
Last Price0.13Apr 09, 2025
Change
293.9%
Bid0.12
Ask0.14
volume7157
Intrest4440
Last Price1.24Apr 09, 2025
Change
1.11853.85%
Bid1.2
Ask1.25
volume17115
Intrest9226
Strike
20.5
20.5
Last Price0.23Apr 09, 2025
Change
2.1990.5%
Bid0.22
Ask0.24
volume2804
Intrest1968
Last Price0.86Apr 09, 2025
Change
0.76760%
Bid0.82
Ask0.88
volume16913
Intrest7353
Strike
21
21
Last Price0.35Apr 09, 2025
Change
2.7788.78%
Bid0.36
Ask0.38
volume3210
Intrest3876
Last Price0.56Apr 09, 2025
Change
0.5833.33%
Bid0.54
Ask0.58
volume8652
Intrest5741
Strike
21.5
21.5
Last Price0.57Apr 09, 2025
Change
3.0184.08%
Bid0.54
Ask0.59
volume499
Intrest2610
Last Price0.35Apr 09, 2025
Change
0.3600%
Bid0.32
Ask0.36
volume28860
Intrest14134
Strike
22
22
Last Price0.85Apr 09, 2025
Change
3.2379.17%
Bid0.82
Ask0.87
volume811
Intrest2561
Last Price0.19Apr 09, 2025
Change
0.15375%
Bid0.19
Ask0.21
volume7309
Intrest9124
Strike
22.5
22.5
Last Price1.15Apr 09, 2025
Change
3.6175.84%
Bid1.17
Ask1.26
volume1165
Intrest6807
Last Price0.12Apr 09, 2025
Change
0.08200%
Bid0.1
Ask0.12
volume11207
Intrest14471
Strike
23
23
Last Price1.78Apr 09, 2025
Change
3.4265.77%
Bid1.57
Ask2.25
volume251
Intrest4100
Last Price0.07Apr 09, 2025
Change
0.04133.33%
Bid0.06
Ask0.07
volume2773
Intrest12049
Strike
23.5
23.5
Last Price1.9Apr 09, 2025
Change
3.8566.96%
Bid1.28
Ask3.1
volume122
Intrest1861
Last Price0.04Apr 09, 2025
Change
0.0133.33%
Bid0.04
Ask0.05
volume2412
Intrest11745
Strike
24
24
Last Price2.31Apr 09, 2025
Change
3.1357.54%
Bid2.47
Ask2.83
volume53
Intrest1192
Last Price0.04Apr 09, 2025
Change
0.03300%
Bid0.03
Ask0.04
volume1303
Intrest2101
Strike
24.5
24.5
Last Price2.99Apr 09, 2025
Change
3.4153.28%
Bid2.89
Ask3.15
volume46
Intrest740
Last Price0.02Apr 09, 2025
Change
00%
Bid0.01
Ask0.03
volume4737
Intrest21829
Strike
25
25
Last Price3.7Apr 09, 2025
Change
3.246.38%
Bid2.31
Ask3.85
volume56
Intrest988
Last Price0.03Apr 09, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume672
Intrest1886
Strike
25.5
25.5
Last Price6.8Apr 09, 2025
Change
0.813.33%
Bid3.25
Ask4.2
volume2
Intrest273
Last Price0.02Apr 09, 2025
Change
00%
Bid0.01
Ask0.02
volume1396
Intrest8724
Strike
26
26
Last Price8.02Apr 09, 2025
Change
0.080.99%
Bid4.2
Ask4.65
volume1
Intrest301
Last Price0.02Apr 09, 2025
Change
00%
Bid0.01
Ask0.02
volume213
Intrest29808
Strike
26.5
26.5
Last Price7.7Apr 08, 2025
Change
00%
Bid4.65
Ask5.25
volume0
Intrest426
Last Price0.02Apr 09, 2025
Change
0.01100%
Bid0.01
Ask0.04
volume300
Intrest4892
Strike
27
27
Last Price8.15Apr 09, 2025
Change
1.828.35%
Bid5.25
Ask5.7
volume104
Intrest338
Last Price0.01Apr 09, 2025
Change
00%
Bid0.01
Ask0.03
volume45
Intrest2533
Strike
27.5
27.5
Last Price8.65Apr 09, 2025
Change
0.11.14%
Bid5.65
Ask6.3
volume5
Intrest63
Last Price0.02Apr 09, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest4150
Strike
28
28
Last Price8.61Apr 07, 2025
Change
00%
Bid6.2
Ask6.8
volume0
Intrest31
Last Price0.01Apr 09, 2025
Change
00%
Bid0.01
Ask0.02
volume64
Intrest1042
Strike
28.5
28.5
Last Price6.05Apr 03, 2025
Change
00%
Bid6.65
Ask7.3
volume0
Intrest13
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume9
Intrest2879
Strike
29
29
Last Price9.4Apr 08, 2025
Change
00%
Bid7.25
Ask7.75
volume0
Intrest141
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest512
Strike
29.5
29.5
Last Price9.9Apr 08, 2025
Change
00%
Bid7.85
Ask8.3
volume0
Intrest49
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume124
Intrest3826
Strike
30
30
Last Price11.15Apr 08, 2025
Change
00%
Bid8.2
Ask8.7
volume0
Intrest158
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest483
Strike
31
31
Last Price6.75Mar 25, 2025
Change
00%
Bid9.15
Ask9.95
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest852
Strike
32
32
Last Price12.4Apr 08, 2025
Change
00%
Bid10.25
Ask10.75
volume0
Intrest14
Last Price0.04Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Strike
33
33
Last Price13.03Mar 10, 2025
Change
00%
Bid11.1
Ask11.9
volume0
Intrest7
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest481
Strike
34
34
Last Price11Apr 03, 2025
Change
00%
Bid12.15
Ask12.9
volume0
Intrest10
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
35
35
Last Price14.33Mar 12, 2025
Change
00%
Bid12.85
Ask14.4
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest608
Strike
36
36
Last Price14.95Apr 03, 2025
Change
00%
Bid14.2
Ask14.75
volume0
Intrest18