香港股市 將收市，收市時間：5 小時 30 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
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
INTC240510C000550002024-04-22 2:29PM EDT2024-05-100.010.000.100.00-383221.88%
INTC240517C000550002024-05-03 9:54AM EDT2024-05-170.010.000.01-0.02-66.67%15,101112.50%
INTC240524C000550002024-04-23 1:57PM EDT2024-05-240.020.000.040.00-1623101.56%
INTC240531C000550002024-04-26 9:30AM EDT2024-05-310.010.000.180.00-20151106.25%
INTC240621C000550002024-05-03 3:02PM EDT2024-06-210.020.010.030.00-1723,81564.84%
INTC240719C000550002024-05-03 3:50PM EDT2024-07-190.020.020.03-0.01-33.33%83,34452.34%
INTC240816C000550002024-05-03 2:25PM EDT2024-08-160.050.040.050.00-192,47349.02%
INTC240920C000550002024-05-03 3:35PM EDT2024-09-200.060.050.07+0.01+20.00%937,97344.34%
INTC241018C000550002024-05-03 2:25PM EDT2024-10-180.090.080.100.00-82,81542.77%
INTC241115C000550002024-05-03 2:25PM EDT2024-11-150.140.140.16+0.01+7.69%226342.77%
INTC241220C000550002024-05-03 2:27PM EDT2024-12-200.200.190.21+0.01+5.26%432,14541.31%
INTC250117C000550002024-05-03 2:25PM EDT2025-01-170.270.260.28+0.03+12.50%2740,00941.21%
INTC250321C000550002024-05-03 1:37PM EDT2025-03-210.430.410.44+0.03+7.50%21,63040.67%
INTC250620C000550002024-05-03 2:09PM EDT2025-06-200.700.680.75+0.05+7.69%934940.85%
INTC250919C000550002024-05-03 2:48PM EDT2025-09-191.060.852.12+0.08+8.16%421,62850.83%
INTC251219C000550002024-05-03 12:54PM EDT2025-12-191.411.381.45+0.06+4.44%31,80341.11%
INTC260116C000550002024-05-03 3:49PM EDT2026-01-161.501.501.55+0.03+2.04%57022,10741.05%
INTC260618C000550002024-05-02 3:36PM EDT2026-06-182.011.642.270.00-341141.97%
INTC261218C000550002024-05-03 3:46PM EDT2026-12-182.762.752.88+0.12+4.55%7010,26741.36%
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
INTC240510P000550002024-04-26 2:59PM EDT2024-05-1023.2023.8024.550.00-22235.94%
INTC240517P000550002024-04-19 12:47PM EDT2024-05-1720.5023.8025.700.00-11230.47%
INTC240621P000550002024-04-25 9:46AM EDT2024-06-2120.1523.7025.300.00-1725103.91%
INTC240719P000550002024-04-16 1:32PM EDT2024-07-1918.8023.8026.400.00-37103.42%
INTC240816P000550002024-05-01 10:55AM EDT2024-08-1624.8323.5524.950.00-523858.11%
INTC240920P000550002024-04-26 10:02AM EDT2024-09-2023.6423.4525.000.00-211574.07%
INTC241018P000550002024-04-12 3:12PM EDT2024-10-1819.7523.8024.750.00-1,0005262.01%
INTC241220P000550002024-04-08 11:08AM EDT2024-12-2016.7023.7524.600.00-21,17949.61%
INTC250117P000550002024-05-02 2:18PM EDT2025-01-1724.8523.7024.350.00-42,58640.43%
INTC250321P000550002024-04-12 3:12PM EDT2025-03-2119.4522.5524.850.00-110546.36%
INTC250620P000550002024-04-19 2:25PM EDT2025-06-2020.3622.8025.150.00-41444.87%
INTC250919P000550002024-04-03 10:34AM EDT2025-09-1915.3524.0024.350.00-53829.00%
INTC251219P000550002024-04-12 3:59PM EDT2025-12-1919.7523.4025.000.00-113835.79%
INTC260116P000550002024-05-03 12:58PM EDT2026-01-1624.3523.8024.50+4.51+22.73%214128.74%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--100.00%
INTC261218P000550002024-04-18 12:26PM EDT2026-12-1819.3522.2024.850.00-255326.89%