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 Price15.05Feb 21, 2025
Change
0.191.28%
Bid13.95
Ask14.1
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%
Bid12.95
Ask13.05
volume6
Intrest64
Strike
12
12
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest554
Last Price12.65Feb 19, 2025
Change
00%
Bid11.95
Ask12.05
volume0
Intrest25
Strike
13
13
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1483
Last Price12Feb 21, 2025
Change
0.252.13%
Bid10.95
Ask11.05
volume7
Intrest215
Strike
14
14
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest830
Last Price9.98Feb 21, 2025
Change
0.171.67%
Bid9.95
Ask10.05
volume41
Intrest405
Strike
15
15
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5413
Last Price8.6Feb 14, 2025
Change
00%
Bid9.45
Ask9.55
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%
Bid8.95
Ask9.05
volume0
Intrest674
Strike
16
16
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest6698
Last Price9.05Feb 21, 2025
Change
0.11.09%
Bid8.45
Ask8.55
volume1
Intrest10
Strike
16.5
16.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3426
Last Price8.33Feb 21, 2025
Change
0.131.59%
Bid7.95
Ask8.05
volume15
Intrest4109
Strike
17
17
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest9462
Last Price8.2Feb 20, 2025
Change
00%
Bid7.45
Ask7.55
volume0
Intrest84
Strike
17.5
17.5
Last Price0.06Feb 21, 2025
Change
0.05500%
Bid-
Ask0.01
volume10
Intrest7666
Last Price7.4Feb 21, 2025
Change
0.728.87%
Bid6.95
Ask7.05
volume93
Intrest4410
Strike
18
18
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest15514
Last Price7.4Feb 21, 2025
Change
115.63%
Bid6.45
Ask6.55
volume4
Intrest1273
Strike
18.5
18.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest5348
Last Price6.4Feb 21, 2025
Change
0.050.79%
Bid5.95
Ask6.05
volume40
Intrest2031
Strike
19
19
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest15621
Last Price5.44Feb 21, 2025
Change
0.7411.97%
Bid5.45
Ask5.55
volume94
Intrest5072
Strike
19.5
19.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5227
Last Price5.05Feb 21, 2025
Change
1.0517.21%
Bid4.95
Ask5
volume592
Intrest15850
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest30277
Last Price4.45Feb 21, 2025
Change
1.1520.54%
Bid4.45
Ask4.55
volume161
Intrest5759
Strike
20.5
20.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest4983
Last Price4.05Feb 21, 2025
Change
1.0620.74%
Bid3.95
Ask4.05
volume1233
Intrest29252
Strike
21
21
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest16057
Last Price3.5Feb 21, 2025
Change
0.920.45%
Bid3.45
Ask3.55
volume340
Intrest11723
Strike
21.5
21.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest7395
Last Price3.05Feb 21, 2025
Change
1.0625.79%
Bid2.96
Ask3.05
volume669
Intrest24839
Strike
22
22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest23051
Last Price2.53Feb 21, 2025
Change
0.9326.88%
Bid2.47
Ask2.51
volume387
Intrest5860
Strike
22.5
22.5
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume110
Intrest5277
Last Price2.05Feb 21, 2025
Change
1.134.92%
Bid1.97
Ask2
volume1411
Intrest13165
Strike
23
23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume92
Intrest17678
Last Price1.55Feb 21, 2025
Change
1.0540.38%
Bid1.47
Ask1.51
volume953
Intrest8411
Strike
23.5
23.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1029
Intrest10500
Last Price1.07Feb 21, 2025
Change
1.0649.77%
Bid0.97
Ask1.01
volume2317
Intrest24408
Strike
24
24
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume1483
Intrest19782
Last Price0.58Feb 21, 2025
Change
1.0564.42%
Bid0.51
Ask0.53
volume2126
Intrest4921
Strike
24.5
24.5
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume5866
Intrest8219
Last Price0.17Feb 21, 2025
Change
1.0485.95%
Bid0.17
Ask0.18
volume13957
Intrest35927
Strike
25
25
Last Price0.19Feb 21, 2025
Change
0.0872.73%
Bid0.18
Ask0.19
volume14005
Intrest11797
Last Price0.06Feb 21, 2025
Change
0.7792.77%
Bid0.06
Ask0.07
volume12909
Intrest12529
Strike
25.5
25.5
Last Price0.54Feb 21, 2025
Change
0.32145.45%
Bid0.56
Ask0.58
volume10743
Intrest6763
Last Price0.03Feb 21, 2025
Change
0.5194.44%
Bid0.02
Ask0.03
volume46503
Intrest46329
Strike
26
26
Last Price0.98Feb 21, 2025
Change
0.55127.91%
Bid1.02
Ask1.06
volume8720
Intrest16425
Last Price0.01Feb 21, 2025
Change
0.3397.06%
Bid0.01
Ask0.02
volume9492
Intrest11971
Strike
26.5
26.5
Last Price1.45Feb 21, 2025
Change
0.793.33%
Bid1.51
Ask1.55
volume2494
Intrest4938
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume7120
Intrest27550
Strike
27
27
Last Price2.06Feb 21, 2025
Change
0.9585.59%
Bid2
Ask2.05
volume884
Intrest4094
Last Price0.02Feb 21, 2025
Change
0.1487.5%
Bid-
Ask0.01
volume1412
Intrest5910
Strike
27.5
27.5
Last Price2.45Feb 21, 2025
Change
0.9260.13%
Bid2.5
Ask2.55
volume55
Intrest64
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4228
Intrest34695
Strike
28
28
Last Price2.92Feb 21, 2025
Change
0.8440.38%
Bid3
Ask3.05
volume767
Intrest2799
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume405
Intrest1072
Strike
28.5
28.5
Last Price3.1Feb 21, 2025
Change
0.6526.53%
Bid3.45
Ask3.55
volume14
Intrest20
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1071
Intrest16667
Strike
29
29
Last Price4.15Feb 20, 2025
Change
00%
Bid3.95
Ask4.05
volume0
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%
Bid4.45
Ask4.55
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume995
Intrest37943
Strike
30
30
Last Price4.7Feb 21, 2025
Change
0.24.08%
Bid4.95
Ask5.05
volume29
Intrest1426
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume127
Intrest13926
Strike
31
31
Last Price5.35Feb 21, 2025
Change
0.23.6%
Bid5.95
Ask6.05
volume5
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest6585
Strike
32
32
Last Price6.54Feb 21, 2025
Change
0.294.64%
Bid6.95
Ask7.05
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%
Bid7.95
Ask8.05
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%
Bid8.9
Ask9.15
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%
Bid9.95
Ask10.05
volume5
Intrest4
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2092
Strike
36
36
Last Price10.45Feb 20, 2025
Change
00%
Bid10.8
Ask11.75
volume0
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1466
Strike
37
37
Last Price11.27Feb 20, 2025
Change
00%
Bid11.05
Ask12.35
volume0
Intrest4
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2435
Strike
38
38
Last Price12.02Feb 19, 2025
Change
00%
Bid12.55
Ask13.35
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%
Bid13.55
Ask15
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6580
Strike
40
40
Last Price15.24Feb 20, 2025
Change
00%
Bid14.3
Ask16
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved