$21.49
1.829.25%
近くで: -
$22.14
0.653.02%
時間外: 7:59 PM EDT
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 Price10.9Jan 17, 2025
Change
1.3414.02%
Bid11.45
Ask11.55
volume3
Intrest1224
Strike
10
10
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest2403
Last Price10.25Jan 17, 2025
Change
2.3529.75%
Bid10.45
Ask11.55
volume1
Intrest382
Strike
11
11
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2345
Last Price9.25Jan 17, 2025
Change
2.0528.47%
Bid8.5
Ask10.55
volume79
Intrest97
Strike
12
12
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1143
Last Price8.32Jan 17, 2025
Change
1.8528.59%
Bid8.45
Ask9.55
volume9
Intrest533
Strike
13
13
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5937
Last Price7.42Jan 17, 2025
Change
1.5426.19%
Bid7.45
Ask8.55
volume27
Intrest199
Strike
14
14
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1125
Last Price6.42Jan 17, 2025
Change
1.6233.75%
Bid6.45
Ask6.55
volume339
Intrest1675
Strike
15
15
Last Price0.08Jan 17, 2025
Change
0.07700%
Bid-
Ask0.01
volume5
Intrest26973
Last Price5.5Jan 17, 2025
Change
1.2529.41%
Bid5.15
Ask6.1
volume1
Intrest6
Strike
15.5
15.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest655
Last Price5.5Jan 17, 2025
Change
1.7546.67%
Bid5.45
Ask5.55
volume60
Intrest813
Strike
16
16
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17215
Last Price4.55Jan 17, 2025
Change
1.3542.19%
Bid4
Ask6.05
volume17
Intrest22
Strike
16.5
16.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3394
Last Price4.35Jan 17, 2025
Change
1.5957.61%
Bid3.45
Ask4.5
volume23
Intrest5614
Strike
17
17
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest10314
Last Price3.9Jan 17, 2025
Change
1.669.57%
Bid3.95
Ask5.05
volume318
Intrest5031
Strike
17.5
17.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest22361
Last Price3.45Jan 17, 2025
Change
1.74101.75%
Bid3.45
Ask4
volume169
Intrest796
Strike
18
18
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume224
Intrest5508
Last Price3.04Jan 17, 2025
Change
1.85155.46%
Bid2.9
Ask3.05
volume283
Intrest825
Strike
18.5
18.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume203
Intrest7741
Last Price2.5Jan 17, 2025
Change
1.8257.14%
Bid2.27
Ask2.72
volume2225
Intrest9270
Strike
19
19
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume742
Intrest34948
Last Price2Jan 17, 2025
Change
1.7566.67%
Bid1.96
Ask2.21
volume4373
Intrest12611
Strike
19.5
19.5
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume3298
Intrest5560
Last Price1.5Jan 17, 2025
Change
1.411566.67%
Bid1.47
Ask1.68
volume19424
Intrest41623
Strike
20
20
Last Price0.01Jan 17, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume12914
Intrest43687
Last Price1.01Jan 17, 2025
Change
0.994950%
Bid0.9
Ask1.02
volume11780
Intrest17874
Strike
20.5
20.5
Last Price0.01Jan 17, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume20551
Intrest6112
Last Price0.48Jan 17, 2025
Change
0.474700%
Bid0.4
Ask0.5
volume32743
Intrest60067
Strike
21
21
Last Price0.01Jan 17, 2025
Change
1.3299.25%
Bid-
Ask0.01
volume59934
Intrest28936
Last Price0.06Jan 17, 2025
Change
0.05500%
Bid0.06
Ask0.08
volume47844
Intrest10567
Strike
21.5
21.5
Last Price0.1Jan 17, 2025
Change
1.5894.05%
Bid0.03
Ask0.22
volume5549
Intrest542
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume54364
Intrest8198
Strike
22
22
Last Price0.6Jan 17, 2025
Change
1.6272.97%
Bid0.3
Ask1.43
volume1324
Intrest1351
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume15969
Intrest59444
Strike
22.5
22.5
Last Price1Jan 17, 2025
Change
1.7563.64%
Bid0.78
Ask1.22
volume493
Intrest11890
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume12846
Intrest5142
Strike
23
23
Last Price1.59Jan 17, 2025
Change
1.6150.31%
Bid1.22
Ask2
volume80
Intrest40
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3281
Intrest1365
Strike
23.5
23.5
Last Price2.23Jan 17, 2025
Change
2.0748.14%
Bid1.68
Ask2.41
volume210
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12539
Intrest47277
Strike
24
24
Last Price2.5Jan 17, 2025
Change
1.7541.18%
Bid1.82
Ask2.54
volume149
Intrest2743
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2761
Intrest521
Strike
24.5
24.5
Last Price4.7Jan 16, 2025
Change
00%
Bid2.77
Ask4.05
volume0
Intrest132
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4666
Intrest158332
Strike
25
25
Last Price3.65Jan 17, 2025
Change
1.6631.26%
Bid2.89
Ask4.45
volume60
Intrest3391
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume140
Intrest277
Strike
25.5
25.5
Last Price6.15Jan 15, 2025
Change
00%
Bid3.45
Ask4.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3847
Intrest39719
Strike
26
26
Last Price4.73Jan 17, 2025
Change
1.4723.71%
Bid4
Ask5.35
volume18
Intrest426
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest630
Strike
27
27
Last Price7.4Jan 15, 2025
Change
00%
Bid4.8
Ask6.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume809
Intrest94739
Strike
27.5
27.5
Last Price6.1Jan 17, 2025
Change
1.620.78%
Bid5.1
Ask7.1
volume105
Intrest1451
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest827
Strike
28
28
Last Price8.58Jan 15, 2025
Change
00%
Bid5.55
Ask7.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest33237
Strike
29
29
Last Price9.2Jan 16, 2025
Change
00%
Bid6.2
Ask8.8
volume0
Intrest184
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume210
Intrest84313
Strike
30
30
Last Price8.45Jan 17, 2025
Change
1.8417.88%
Bid7.4
Ask9.5
volume55
Intrest4873
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest13279
Strike
31
31
Last Price11.23Jan 16, 2025
Change
00%
Bid8.65
Ask11.6
volume0
Intrest17
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
32
32
Last Price11.5Dec 26, 2024
Change
00%
Bid9.4
Ask12.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume167
Intrest24608
Strike
32.5
32.5
Last Price12.74Jan 16, 2025
Change
00%
Bid9.9
Ask12
volume0
Intrest1294
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
33
33
Last Price-
Change
-
Bid10.45
Ask13.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest8023
Strike
34
34
Last Price14.16Jan 16, 2025
Change
00%
Bid11.3
Ask14
volume0
Intrest13
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume239
Intrest39945
Strike
35
35
Last Price13.56Jan 17, 2025
Change
1.7311.31%
Bid12.4
Ask14.75
volume5
Intrest2521
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest34772
Strike
36
36
Last Price16Jan 16, 2025
Change
00%
Bid13.4
Ask15.8
volume0
Intrest12
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
37
37
Last Price-
Change
-
Bid14.7
Ask17.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest16181
Strike
37.5
37.5
Last Price17.5Jan 16, 2025
Change
00%
Bid14.8
Ask17
volume0
Intrest144
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
38
38
Last Price17.75Dec 27, 2024
Change
00%
Bid15.45
Ask18.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest4545
Strike
39
39
Last Price18.75Dec 11, 2024
Change
00%
Bid16.3
Ask18.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest115198
Strike
40
40
Last Price20.27Jan 16, 2025
Change
00%
Bid17.3
Ask19.75
volume0
Intrest1158
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5158
Strike
41
41
Last Price20.1Jan 06, 2025
Change
00%
Bid17.5
Ask20.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13117
Strike
42.5
42.5
Last Price22.81Jan 16, 2025
Change
00%
Bid19.8
Ask22.6
volume0
Intrest592
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1434
Strike
44
44
Last Price25.15Jan 13, 2025
Change
00%
Bid21.45
Ask24.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest41209
Strike
45
45
Last Price25.29Jan 16, 2025
Change
00%
Bid22.25
Ask25
volume0
Intrest231
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest22468
Strike
47
47
Last Price24.05Oct 02, 2024
Change
00%
Bid24.35
Ask26.75
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest60013
Strike
50
50
Last Price26.75Oct 09, 2024
Change
00%
Bid27.35
Ask29.75
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest41065
Strike
55
55
Last Price35.21Jan 16, 2025
Change
00%
Bid32.35
Ask34.7
volume0
Intrest107
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14421
Strike
60
60
Last Price28.88Jul 25, 2024
Change
00%
Bid37.3
Ask39.7
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20268
Strike
65
65
Last Price43.94Sep 19, 2024
Change
00%
Bid42.35
Ask44.75
volume0
Intrest2
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10602
Strike
70
70
Last Price24.05Mar 07, 2024
Change
00%
Bid47.4
Ask49.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest30745
Strike
75
75
Last Price53.4Oct 31, 2024
Change
00%
Bid52.35
Ask54.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved