Comments
Loading...
Intel (NASDAQ:INTC) 株価情報, オプションチェーン
オプションチェーンは、Intelの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Intelの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price11.05Apr 23, 2025
Change
00%
Bid10.4
Ask11.85
volume0
Intrest22
Strike
10
10
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price-
Change
-
Bid10.3
Ask11.9
volume0
Intrest0
Strike
10.5
10.5
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest5
Last Price-
Change
-
Bid9.45
Ask10.25
volume0
Intrest0
Strike
11
11
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest32
Last Price-
Change
-
Bid9.15
Ask9.9
volume0
Intrest0
Strike
11.5
11.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price8.65Apr 23, 2025
Change
00%
Bid8.9
Ask9.4
volume0
Intrest2
Strike
12
12
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price8.34Apr 14, 2025
Change
00%
Bid8.65
Ask8.75
volume0
Intrest24
Strike
12.5
12.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest322
Last Price-
Change
-
Bid7.55
Ask8.7
volume0
Intrest0
Strike
13
13
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest15
Last Price8.05Apr 24, 2025
Change
3.2567.71%
Bid7.65
Ask7.75
volume1
Intrest3
Strike
13.5
13.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Last Price7.2Apr 24, 2025
Change
2.4451.26%
Bid7.15
Ask7.25
volume2
Intrest0
Strike
14
14
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Last Price6.6Apr 24, 2025
Change
-
Bid6.65
Ask6.75
volume1
Intrest0
Strike
14.5
14.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest397
Last Price5.86Apr 23, 2025
Change
00%
Bid6.15
Ask6.25
volume0
Intrest296
Strike
15
15
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest3388
Last Price5.65Apr 24, 2025
Change
0.35.61%
Bid5.65
Ask5.85
volume2
Intrest70
Strike
15.5
15.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5351
Last Price5.2Apr 24, 2025
Change
0.449.24%
Bid5.15
Ask5.25
volume1
Intrest170
Strike
16
16
Last Price0.01Apr 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume273
Intrest4013
Last Price4.3Apr 23, 2025
Change
00%
Bid4.65
Ask4.75
volume0
Intrest496
Strike
16.5
16.5
Last Price0.02Apr 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume200
Intrest2662
Last Price4.25Apr 24, 2025
Change
0.6518.06%
Bid4.15
Ask4.25
volume86
Intrest1324
Strike
17
17
Last Price0.02Apr 24, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume266
Intrest7879
Last Price3.8Apr 24, 2025
Change
0.5516.92%
Bid3.65
Ask3.75
volume28
Intrest602
Strike
17.5
17.5
Last Price0.03Apr 24, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume610
Intrest4696
Last Price3.2Apr 24, 2025
Change
0.4616.79%
Bid3.2
Ask3.3
volume74
Intrest1177
Strike
18
18
Last Price0.06Apr 24, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume1713
Intrest10760
Last Price2.74Apr 24, 2025
Change
0.4720.7%
Bid2.74
Ask2.8
volume44
Intrest2244
Strike
18.5
18.5
Last Price0.09Apr 24, 2025
Change
0.0950%
Bid0.08
Ask0.09
volume1357
Intrest10058
Last Price2.29Apr 24, 2025
Change
0.3920.53%
Bid2.31
Ask2.36
volume333
Intrest5346
Strike
19
19
Last Price0.15Apr 24, 2025
Change
0.1550%
Bid0.14
Ask0.15
volume2281
Intrest7923
Last Price1.88Apr 24, 2025
Change
0.3623.68%
Bid1.9
Ask1.94
volume314
Intrest4925
Strike
19.5
19.5
Last Price0.23Apr 24, 2025
Change
0.1945.24%
Bid0.23
Ask0.24
volume1390
Intrest5157
Last Price1.54Apr 24, 2025
Change
0.3428.33%
Bid1.53
Ask1.56
volume2177
Intrest17212
Strike
20
20
Last Price0.37Apr 24, 2025
Change
0.2439.34%
Bid0.36
Ask0.37
volume3041
Intrest12787
Last Price1.21Apr 24, 2025
Change
0.2931.52%
Bid1.19
Ask1.22
volume588
Intrest13463
Strike
20.5
20.5
Last Price0.52Apr 24, 2025
Change
0.3137.35%
Bid0.52
Ask0.53
volume1215
Intrest3707
Last Price0.94Apr 24, 2025
Change
0.2740.3%
Bid0.91
Ask0.94
volume3519
Intrest18208
Strike
21
21
Last Price0.75Apr 24, 2025
Change
0.328.57%
Bid0.73
Ask0.74
volume1591
Intrest3429
Last Price0.68Apr 24, 2025
Change
0.1836%
Bid0.68
Ask0.7
volume4085
Intrest7945
Strike
21.5
21.5
Last Price1.01Apr 24, 2025
Change
0.4229.37%
Bid0.99
Ask1.02
volume493
Intrest958
Last Price0.5Apr 24, 2025
Change
0.1438.89%
Bid0.49
Ask0.5
volume5162
Intrest16528
Strike
22
22
Last Price1.33Apr 24, 2025
Change
0.4123.56%
Bid1.3
Ask1.34
volume71
Intrest955
Last Price0.34Apr 24, 2025
Change
0.0725.93%
Bid0.34
Ask0.35
volume5154
Intrest11376
Strike
22.5
22.5
Last Price1.69Apr 24, 2025
Change
0.4922.48%
Bid1.65
Ask1.69
volume31
Intrest679
Last Price0.24Apr 24, 2025
Change
0.0526.32%
Bid0.24
Ask0.25
volume2085
Intrest12287
Strike
23
23
Last Price2.05Apr 24, 2025
Change
0.519.61%
Bid2.04
Ask2.08
volume49
Intrest648
Last Price0.17Apr 24, 2025
Change
0.0430.77%
Bid0.16
Ask0.17
volume1948
Intrest4815
Strike
23.5
23.5
Last Price2.69Apr 24, 2025
Change
0.237.88%
Bid2.46
Ask2.57
volume1
Intrest620
Last Price0.12Apr 24, 2025
Change
0.0333.33%
Bid0.11
Ask0.12
volume2891
Intrest12180
Strike
24
24
Last Price2.9Apr 24, 2025
Change
0.617.14%
Bid2.9
Ask2.96
volume20
Intrest1716
Last Price0.09Apr 24, 2025
Change
0.0228.57%
Bid0.08
Ask0.09
volume317
Intrest2232
Strike
24.5
24.5
Last Price3.3Apr 24, 2025
Change
0.819.51%
Bid3.35
Ask3.45
volume6
Intrest285
Last Price0.06Apr 24, 2025
Change
00%
Bid0.05
Ask0.06
volume1413
Intrest11775
Strike
25
25
Last Price4.48Apr 23, 2025
Change
00%
Bid3.85
Ask4
volume0
Intrest932
Last Price0.04Apr 24, 2025
Change
00%
Bid0.04
Ask0.05
volume376
Intrest3164
Strike
25.5
25.5
Last Price5.34Apr 23, 2025
Change
00%
Bid4.3
Ask4.6
volume0
Intrest51
Last Price0.03Apr 24, 2025
Change
00%
Bid0.03
Ask0.04
volume1008
Intrest2213
Strike
26
26
Last Price4.9Apr 24, 2025
Change
0.59.26%
Bid4.8
Ask4.95
volume100
Intrest171
Last Price0.02Apr 24, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume50
Intrest705
Strike
26.5
26.5
Last Price5.97Apr 23, 2025
Change
00%
Bid5.3
Ask5.5
volume0
Intrest164
Last Price0.02Apr 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume377
Intrest2210
Strike
27
27
Last Price6.52Apr 23, 2025
Change
00%
Bid5.8
Ask6
volume0
Intrest135
Last Price0.02Apr 24, 2025
Change
00%
Bid0.01
Ask0.02
volume146
Intrest1824
Strike
27.5
27.5
Last Price8.7Apr 21, 2025
Change
00%
Bid6.3
Ask6.4
volume0
Intrest67
Last Price0.02Apr 24, 2025
Change
00%
Bid0.01
Ask0.03
volume56
Intrest4692
Strike
28
28
Last Price9.65Apr 21, 2025
Change
00%
Bid6.8
Ask6.9
volume0
Intrest325
Last Price0.02Apr 24, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume242
Intrest2853
Strike
28.5
28.5
Last Price7.93Apr 23, 2025
Change
00%
Bid7.3
Ask7.4
volume0
Intrest1
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest621
Strike
29
29
Last Price8.12Apr 23, 2025
Change
00%
Bid7.75
Ask7.9
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest1116
Strike
29.5
29.5
Last Price5.47Mar 25, 2025
Change
00%
Bid8.25
Ask8.5
volume0
Intrest24
Last Price0.01Apr 24, 2025
Change
00%
Bid0.01
Ask0.02
volume27
Intrest6819
Strike
30
30
Last Price9Apr 24, 2025
Change
1.5514.69%
Bid8.6
Ask8.85
volume1
Intrest45
Last Price0.38Apr 24, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
30.5
30.5
Last Price9.85Apr 23, 2025
Change
00%
Bid9.25
Ask9.4
volume0
Intrest5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1000
Strike
31
31
Last Price9.95Apr 09, 2025
Change
00%
Bid9.75
Ask9.85
volume0
Intrest16
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
31.5
31.5
Last Price-
Change
-
Bid10.25
Ask10.4
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest604
Strike
32
32
Last Price11.46Apr 23, 2025
Change
00%
Bid10.75
Ask10.9
volume0
Intrest7
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest26
Strike
32.5
32.5
Last Price11.86Apr 23, 2025
Change
00%
Bid11.25
Ask11.4
volume0
Intrest3
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest385
Strike
33
33
Last Price13.45Apr 09, 2025
Change
00%
Bid11.75
Ask11.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
33.5
33.5
Last Price15Apr 21, 2025
Change
00%
Bid12.25
Ask12.7
volume0
Intrest2
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest953
Strike
34
34
Last Price-
Change
-
Bid12.65
Ask12.9
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Strike
34.5
34.5
Last Price16Apr 21, 2025
Change
00%
Bid13.15
Ask13.4
volume0
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1326
Strike
35
35
Last Price16.15Apr 17, 2025
Change
00%
Bid13.65
Ask13.9
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest2
Strike
35.5
35.5
Last Price16.2Apr 16, 2025
Change
00%
Bid14.3
Ask14.4
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1616
Strike
36
36
Last Price16.7Apr 16, 2025
Change
00%
Bid13.85
Ask14.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved