香港股市 將收市,收市時間:6 小時 10 分鐘

英特爾公司 (INTC)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
30.90+0.39 (+1.28%)
收市:04:00PM EDT
30.91 +0.01 (+0.03%)
收市後: 07:59PM EDT
價內期權
拍板:30.00
認購期權範圍2024年5月10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
INTC240510C000300002024-05-03 3:59PM EDT2024-05-100.970.870.99+0.23+31.08%1,0092,26626.95%
INTC240517C000300002024-05-03 3:57PM EDT2024-05-171.171.181.25+0.27+30.00%1,0002,29232.32%
INTC240524C000300002024-05-03 3:48PM EDT2024-05-241.391.361.54+0.19+15.83%1061,03237.11%
INTC240531C000300002024-05-03 3:56PM EDT2024-05-311.521.511.78+0.27+21.60%6911,05639.50%
INTC240607C000300002024-05-03 2:03PM EDT2024-06-071.601.501.78+0.15+10.34%7227435.06%
INTC240614C000300002024-05-03 1:29PM EDT2024-06-141.751.732.09+1.75-20139.80%
INTC240621C000300002024-05-03 3:39PM EDT2024-06-211.911.911.95+0.16+9.14%4905,49133.40%
INTC240719C000300002024-05-03 3:55PM EDT2024-07-192.402.352.40+0.30+14.29%5741,18134.84%
INTC240816C000300002024-05-03 3:59PM EDT2024-08-162.952.962.99+0.25+9.26%11,2261,28339.04%
INTC240920C000300002024-05-03 3:47PM EDT2024-09-203.403.303.40+0.30+9.68%2282939.28%
INTC241018C000300002024-05-03 3:16PM EDT2024-10-183.653.553.70+0.21+6.10%2447039.55%
INTC241115C000300002024-05-03 1:12PM EDT2024-11-154.104.054.10+0.25+6.49%212441.16%
INTC241220C000300002024-05-03 3:50PM EDT2024-12-204.374.254.40+0.27+6.59%331,36841.07%
INTC250117C000300002024-05-03 3:59PM EDT2025-01-174.604.554.65+0.30+6.98%36126,56441.26%
INTC250321C000300002024-05-03 2:58PM EDT2025-03-215.105.055.15+0.23+4.72%4176441.46%
INTC250620C000300002024-05-03 3:37PM EDT2025-06-205.765.605.85+0.31+5.69%4360442.14%
INTC250919C000300002024-05-02 2:06PM EDT2025-09-196.035.756.450.00-21,25942.47%
INTC251219C000300002024-05-03 2:34PM EDT2025-12-196.956.907.05+0.25+3.73%22,08743.09%
INTC260116C000300002024-05-03 3:53PM EDT2026-01-167.157.057.75+0.35+5.15%1042,44046.72%
INTC260618C000300002024-05-03 3:59PM EDT2026-06-188.007.708.00+0.38+4.99%10839343.32%
INTC261218C000300002024-05-03 3:59PM EDT2026-12-188.758.608.75+0.40+4.79%643,48442.99%
認沽盤範圍2024年5月10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
INTC240510P000300002024-05-03 3:58PM EDT2024-05-100.180.170.18-0.21-53.85%2,9923,39035.74%
INTC240517P000300002024-05-03 3:55PM EDT2024-05-170.350.350.37-0.28-44.44%5989,68033.30%
INTC240524P000300002024-05-03 3:47PM EDT2024-05-240.530.520.54-0.25-32.05%2681,01633.20%
INTC240531P000300002024-05-03 3:59PM EDT2024-05-310.620.620.64-0.24-27.91%1401,77131.74%
INTC240607P000300002024-05-03 3:54PM EDT2024-06-070.760.750.78-0.25-24.75%9879532.23%
INTC240614P000300002024-05-03 3:58PM EDT2024-06-140.850.850.89+0.85-263232.13%
INTC240621P000300002024-05-03 3:59PM EDT2024-06-210.950.940.96-0.21-18.10%50221,61731.30%
INTC240719P000300002024-05-03 3:57PM EDT2024-07-191.271.251.28-0.26-16.99%3155,50130.76%
INTC240816P000300002024-05-03 3:58PM EDT2024-08-161.811.801.83-0.30-14.22%86321,72634.96%
INTC240920P000300002024-05-03 2:52PM EDT2024-09-202.102.062.09-0.27-11.39%11115,08533.74%
INTC241018P000300002024-05-03 3:57PM EDT2024-10-182.272.242.31-0.23-9.20%56516,68233.50%
INTC241115P000300002024-05-03 3:50PM EDT2024-11-152.632.592.65-0.23-8.04%5324,63434.86%
INTC241220P000300002024-05-03 3:50PM EDT2024-12-202.852.782.83-0.15-5.00%1364,61134.00%
INTC250117P000300002024-05-03 3:52PM EDT2025-01-172.932.892.98-0.22-6.98%1,90234,35033.59%
INTC250321P000300002024-05-03 10:52AM EDT2025-03-213.303.253.35-0.25-7.04%2616,16733.41%
INTC250620P000300002024-05-03 3:57PM EDT2025-06-203.703.653.75-0.29-7.27%106,78132.64%
INTC250919P000300002024-05-03 3:09PM EDT2025-09-194.052.484.20-0.26-6.03%508,20832.76%
INTC251219P000300002024-05-03 1:31PM EDT2025-12-194.553.404.55-0.17-3.60%73,47632.46%
INTC260116P000300002024-05-03 3:59PM EDT2026-01-164.574.254.70-0.19-3.99%18410,91932.69%
INTC260618P000300002024-05-03 2:28PM EDT2026-06-185.004.855.15+0.08+1.63%1,1881,85631.90%
INTC261218P000300002024-05-03 3:44PM EDT2026-12-185.415.305.60-0.29-5.09%574,29831.06%