Mail

香港股市將在 6 小時 31 分鐘開市

恒指
19,073.71
-41.35(-0.22%)
國指
6,741.41
-20.23(-0.30%)
上證綜指
3,119.90
-25.87(-0.82%)
道指
39,838.83
+280.72(+0.71%)
標普 500
5,301.03
+54.35(+1.04%)
納指
16,730.43
+219.25(+1.33%)

英特爾公司 (INTC)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。

加入追蹤清單

31.24

+0.19

(+0.62%)

市場開市。截至 02:59PM EDT。

價內期權

顯示:清單馬鞍式權證組合

拍板:55.00

認購期權範圍2024年5月17日

合約名稱	上次交易日期	到期日	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
INTC240517C00055000	2024-05-15 10:07AM EDT	2024-05-17	0.01	0.00	0.01	0.00	-	12	5,090	218.75%
INTC240524C00055000	2024-05-08 3:16PM EDT	2024-05-24	0.02	0.00	0.00	0.00	-	1	623	50.00%
INTC240531C00055000	2024-05-09 9:30AM EDT	2024-05-31	0.05	0.00	0.02	0.00	-	20	152	98.44%
INTC240621C00055000	2024-05-15 2:07PM EDT	2024-06-21	0.02	0.01	0.03	0.00	-	45	23,805	70.31%
INTC240719C00055000	2024-05-14 3:52PM EDT	2024-07-19	0.02	0.02	0.03	0.00	-	141	3,236	55.08%
INTC240816C00055000	2024-05-15 1:47PM EDT	2024-08-16	0.04	0.03	0.04	-0.01	-20.00%	620	2,461	48.83%
INTC240920C00055000	2024-05-15 1:26PM EDT	2024-09-20	0.05	0.05	0.06	0.00	-	69	8,540	44.14%
INTC241018C00055000	2024-05-15 1:25PM EDT	2024-10-18	0.08	0.08	0.09	0.00	-	1,144	2,806	42.48%
INTC241115C00055000	2024-05-15 11:54AM EDT	2024-11-15	0.13	0.13	0.15	0.00	-	5	284	42.58%
INTC241220C00055000	2024-05-15 1:57PM EDT	2024-12-20	0.19	0.19	0.21	-0.01	-5.00%	70	2,490	41.46%
INTC250117C00055000	2024-05-15 2:32PM EDT	2025-01-17	0.27	0.26	0.28	+0.01	+3.85%	77	39,773	41.31%
INTC250321C00055000	2024-05-14 2:57PM EDT	2025-03-21	0.40	0.39	0.44	0.00	-	27	1,691	40.58%
INTC250620C00055000	2024-05-15 2:04PM EDT	2025-06-20	0.70	0.66	0.73	+0.04	+6.06%	5	501	40.36%
INTC250919C00055000	2024-05-15 12:04PM EDT	2025-09-19	1.03	0.96	1.10	+0.10	+10.75%	2	1,687	40.81%
INTC251219C00055000	2024-05-15 9:45AM EDT	2025-12-19	1.36	1.30	1.43	-0.04	-2.86%	3	1,823	40.63%
INTC260116C00055000	2024-05-15 2:31PM EDT	2026-01-16	1.50	1.45	1.56	0.00	-	113	22,673	40.82%
INTC260618C00055000	2024-05-15 2:12PM EDT	2026-06-18	2.02	2.00	2.05	+0.02	+1.00%	1	454	40.09%
INTC261218C00055000	2024-05-15 2:14PM EDT	2026-12-18	2.59	2.53	2.74	-0.08	-3.00%	139	10,573	40.16%

認沽盤範圍2024年5月17日

合約名稱	上次交易日期	到期日	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
INTC240517P00055000	2024-04-19 12:47PM EDT	2024-05-17	20.50	23.75	23.85	0.00	-	1	0	276.56%
INTC240524P00055000	2024-05-13 3:03PM EDT	2024-05-24	24.40	23.75	23.85	0.00	-	6	6	151.56%
INTC240531P00055000	2024-05-08 3:49PM EDT	2024-05-31	25.00	23.75	23.85	0.00	-	-	0	116.41%
INTC240621P00055000	2024-05-15 2:03PM EDT	2024-06-21	23.80	23.75	23.85	-1.10	-4.42%	130	13	78.13%
INTC240719P00055000	2024-05-15 2:02PM EDT	2024-07-19	23.80	23.55	24.10	-0.40	-1.65%	60	7	62.89%
INTC240816P00055000	2024-05-01 10:55AM EDT	2024-08-16	24.83	23.75	24.25	0.00	-	5	0	65.33%
INTC240920P00055000	2024-05-08 3:12PM EDT	2024-09-20	25.30	23.75	23.85	0.00	-	2	13	47.27%
INTC241018P00055000	2024-04-12 3:12PM EDT	2024-10-18	19.75	24.20	26.10	0.00	-	1,000	0	77.76%
INTC241220P00055000	2024-04-08 11:08AM EDT	2024-12-20	16.70	24.85	25.60	0.00	-	2	3	66.80%
INTC250117P00055000	2024-05-15 2:18PM EDT	2025-01-17	23.80	23.75	23.90	-0.35	-1.45%	4,200	1,082	36.62%
INTC250321P00055000	2024-04-12 3:12PM EDT	2025-03-21	19.45	22.95	27.15	0.00	-	1	0	54.00%
INTC250620P00055000	2024-05-08 12:01PM EDT	2025-06-20	25.21	23.75	24.25	0.00	-	4	4	36.74%
INTC250919P00055000	2024-04-03 10:34AM EDT	2025-09-19	15.35	24.00	24.35	0.00	-	5	38	34.69%
INTC251219P00055000	2024-04-12 3:59PM EDT	2025-12-19	19.75	22.55	27.40	0.00	-	1	33	57.67%
INTC260116P00055000	2024-05-10 3:40PM EDT	2026-01-16	25.00	23.60	24.05	0.00	-	2	16	26.69%
INTC260618P00055000	2024-02-01 1:47PM EDT	2026-06-18	15.03	13.85	15.30	0.00	-	-	10	0.00%
INTC261218P00055000	2024-05-09 9:46AM EDT	2026-12-18	25.25	23.35	25.00	0.00	-	25	2	30.63%