$137.49
-0.11-0.08%
가까이에: -
$137.10
-0.39-0.28%
시간외: 7:59 PM EDT
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Advanced Micro Devices의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Advanced Micro Devices에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid66.9
Ask68.05
volume0
Intrest0
Strike
70
70
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1992
Last Price68.22Nov 01, 2024
Change
00%
Bid61.8
Ask63.05
volume0
Intrest1
Strike
75
75
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1858
Last Price59.8Nov 21, 2024
Change
2.614.56%
Bid56.9
Ask58.05
volume1
Intrest2
Strike
80
80
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Last Price52.14Nov 20, 2024
Change
00%
Bid52.15
Ask52.8
volume0
Intrest38
Strike
85
85
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price47.17Nov 20, 2024
Change
00%
Bid47.2
Ask47.85
volume0
Intrest12
Strike
90
90
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest946
Last Price41.69Nov 21, 2024
Change
0.140.33%
Bid42.3
Ask42.8
volume28
Intrest29
Strike
95
95
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1593
Last Price37.25Nov 21, 2024
Change
0.952.49%
Bid37.35
Ask37.75
volume30
Intrest56
Strike
100
100
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest545
Last Price32.22Nov 20, 2024
Change
00%
Bid32.35
Ask32.9
volume0
Intrest7
Strike
105
105
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume360
Intrest3263
Last Price27.3Nov 21, 2024
Change
0.722.57%
Bid27.35
Ask27.75
volume62
Intrest62
Strike
110
110
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume344
Intrest1545
Last Price22.9Nov 21, 2024
Change
0.662.97%
Bid22.15
Ask22.9
volume8
Intrest29
Strike
115
115
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.02
volume977
Intrest2186
Last Price17.25Nov 21, 2024
Change
0.955.83%
Bid17.25
Ask17.7
volume19
Intrest170
Strike
120
120
Last Price0.02Nov 21, 2024
Change
0.0675%
Bid0.01
Ask0.04
volume724
Intrest3934
Last Price13.7Nov 21, 2024
Change
0.352.62%
Bid13.35
Ask13.95
volume2
Intrest27
Strike
124
124
Last Price0.02Nov 21, 2024
Change
0.183.33%
Bid0.01
Ask0.03
volume79
Intrest244
Last Price12.65Nov 21, 2024
Change
0.887.48%
Bid12.35
Ask12.75
volume21
Intrest154
Strike
125
125
Last Price0.03Nov 21, 2024
Change
0.176.92%
Bid0.02
Ask0.04
volume2205
Intrest4487
Last Price9.15Nov 21, 2024
Change
1.413.27%
Bid11.4
Ask11.8
volume4
Intrest48
Strike
126
126
Last Price0.03Nov 21, 2024
Change
0.1381.25%
Bid0.02
Ask0.04
volume172
Intrest991
Last Price8.5Nov 21, 2024
Change
1.515%
Bid10.4
Ask10.8
volume4
Intrest92
Strike
127
127
Last Price0.04Nov 21, 2024
Change
0.1680%
Bid0.03
Ask0.04
volume227
Intrest1350
Last Price9.75Nov 21, 2024
Change
0.222.31%
Bid9.35
Ask9.75
volume21
Intrest111
Strike
128
128
Last Price0.05Nov 21, 2024
Change
0.1979.17%
Bid0.03
Ask0.05
volume879
Intrest1921
Last Price8.45Nov 21, 2024
Change
0.77.65%
Bid8.45
Ask8.85
volume15
Intrest51
Strike
129
129
Last Price0.05Nov 21, 2024
Change
0.2683.87%
Bid0.04
Ask0.06
volume756
Intrest952
Last Price7.5Nov 21, 2024
Change
0.657.98%
Bid7.55
Ask7.75
volume180
Intrest378
Strike
130
130
Last Price0.05Nov 21, 2024
Change
0.3487.18%
Bid0.05
Ask0.06
volume7104
Intrest16873
Last Price6.94Nov 21, 2024
Change
1.0918.63%
Bid6.35
Ask6.75
volume34
Intrest98
Strike
131
131
Last Price0.07Nov 21, 2024
Change
0.4486.27%
Bid0.07
Ask0.08
volume5632
Intrest2509
Last Price6.3Nov 21, 2024
Change
00%
Bid5.6
Ask5.9
volume150
Intrest289
Strike
132
132
Last Price0.09Nov 21, 2024
Change
0.5686.15%
Bid0.08
Ask0.1
volume2779
Intrest3244
Last Price5.05Nov 21, 2024
Change
0.5512.22%
Bid4.65
Ask4.9
volume128
Intrest530
Strike
133
133
Last Price0.13Nov 21, 2024
Change
0.7485.06%
Bid0.12
Ask0.14
volume7199
Intrest2310
Last Price3.65Nov 21, 2024
Change
1.123.16%
Bid3.5
Ask3.9
volume339
Intrest733
Strike
134
134
Last Price0.2Nov 21, 2024
Change
0.9181.98%
Bid0.2
Ask0.22
volume4819
Intrest2649
Last Price2.95Nov 21, 2024
Change
1.127.16%
Bid2.75
Ask3
volume2093
Intrest2212
Strike
135
135
Last Price0.34Nov 21, 2024
Change
1.0675.71%
Bid0.34
Ask0.39
volume25237
Intrest11365
Last Price2.18Nov 21, 2024
Change
1.3237.71%
Bid1.96
Ask2.19
volume5010
Intrest3071
Strike
136
136
Last Price0.59Nov 21, 2024
Change
1.2167.22%
Bid0.59
Ask0.64
volume13460
Intrest6600
Last Price1.55Nov 21, 2024
Change
1.3245.99%
Bid1.48
Ask1.55
volume16720
Intrest4438
Strike
137
137
Last Price1.01Nov 21, 2024
Change
0.9849.25%
Bid0.93
Ask0.99
volume10182
Intrest5164
Last Price1Nov 21, 2024
Change
1.3857.98%
Bid0.98
Ask1.02
volume13174
Intrest3284
Strike
138
138
Last Price1.41Nov 21, 2024
Change
1.347.97%
Bid1.41
Ask1.48
volume3326
Intrest3459
Last Price0.62Nov 21, 2024
Change
1.3268.04%
Bid0.6
Ask0.64
volume7013
Intrest12925
Strike
139
139
Last Price2.05Nov 21, 2024
Change
1.2337.5%
Bid2.02
Ask2.15
volume4078
Intrest3741
Last Price0.36Nov 21, 2024
Change
1.276.92%
Bid0.35
Ask0.38
volume29227
Intrest9627
Strike
140
140
Last Price2.76Nov 21, 2024
Change
1.2330.83%
Bid2.74
Ask2.96
volume2483
Intrest5226
Last Price0.21Nov 21, 2024
Change
1.0483.2%
Bid0.2
Ask0.22
volume9639
Intrest5297
Strike
141
141
Last Price3.42Nov 21, 2024
Change
1.1525.16%
Bid3.55
Ask3.7
volume350
Intrest1685
Last Price0.13Nov 21, 2024
Change
0.8386.46%
Bid0.11
Ask0.13
volume5558
Intrest5039
Strike
142
142
Last Price4.75Nov 21, 2024
Change
0.8114.57%
Bid4.45
Ask4.8
volume191
Intrest1463
Last Price0.07Nov 21, 2024
Change
0.790.91%
Bid0.07
Ask0.08
volume6888
Intrest3618
Strike
143
143
Last Price5.7Nov 21, 2024
Change
0.437.01%
Bid5.4
Ask5.6
volume123
Intrest1240
Last Price0.05Nov 21, 2024
Change
0.5491.53%
Bid0.04
Ask0.05
volume3328
Intrest13882
Strike
144
144
Last Price6.2Nov 21, 2024
Change
0.912.68%
Bid6.25
Ask6.6
volume101
Intrest827
Last Price0.04Nov 21, 2024
Change
0.4391.49%
Bid0.03
Ask0.04
volume6438
Intrest10225
Strike
145
145
Last Price7.48Nov 21, 2024
Change
0.728.78%
Bid7.25
Ask7.75
volume920
Intrest2979
Last Price0.03Nov 21, 2024
Change
0.3291.43%
Bid0.02
Ask0.03
volume2036
Intrest4502
Strike
146
146
Last Price8.5Nov 21, 2024
Change
1.3213.44%
Bid8.35
Ask8.65
volume148
Intrest864
Last Price0.03Nov 21, 2024
Change
0.2488.89%
Bid0.02
Ask0.03
volume2033
Intrest3698
Strike
147
147
Last Price9.43Nov 21, 2024
Change
1.4713.49%
Bid9.25
Ask9.75
volume32
Intrest303
Last Price0.02Nov 21, 2024
Change
0.290.91%
Bid0.02
Ask0.03
volume3464
Intrest5306
Strike
148
148
Last Price10.75Nov 21, 2024
Change
1.2610.49%
Bid10.35
Ask10.55
volume82
Intrest475
Last Price0.02Nov 21, 2024
Change
0.1588.24%
Bid0.01
Ask0.02
volume626
Intrest3012
Strike
149
149
Last Price11.62Nov 21, 2024
Change
0.151.27%
Bid11.25
Ask11.6
volume419
Intrest270
Last Price0.02Nov 21, 2024
Change
0.1285.71%
Bid0.01
Ask0.02
volume6592
Intrest16776
Strike
150
150
Last Price12.55Nov 21, 2024
Change
00%
Bid12.3
Ask12.55
volume4434
Intrest1555
Last Price0.01Nov 21, 2024
Change
0.0990%
Bid-
Ask0.02
volume786
Intrest3925
Strike
152.5
152.5
Last Price14.74Nov 21, 2024
Change
0.261.73%
Bid14.85
Ask15.15
volume1015
Intrest244
Last Price0.01Nov 21, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume724
Intrest6711
Strike
155
155
Last Price17.65Nov 21, 2024
Change
0.060.34%
Bid17.25
Ask17.75
volume2561
Intrest661
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.01
volume137
Intrest3949
Strike
157.5
157.5
Last Price19.95Nov 21, 2024
Change
1.858.49%
Bid19.75
Ask20.25
volume2384
Intrest272
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid-
Ask0.01
volume1384
Intrest9976
Strike
160
160
Last Price22.48Nov 21, 2024
Change
1.375.74%
Bid22.25
Ask22.55
volume2696
Intrest331
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume199
Intrest1080
Strike
162.5
162.5
Last Price25Nov 21, 2024
Change
0.230.91%
Bid24.75
Ask25.25
volume5
Intrest4
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest3630
Strike
165
165
Last Price27.8Nov 21, 2024
Change
1.134.24%
Bid27.25
Ask27.7
volume189
Intrest26
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume210
Intrest1037
Strike
167.5
167.5
Last Price27.8Nov 14, 2024
Change
00%
Bid29.7
Ask30.45
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest2789
Strike
170
170
Last Price32.15Nov 21, 2024
Change
0.621.89%
Bid32.3
Ask32.7
volume61
Intrest12
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest135
Strike
172.5
172.5
Last Price-
Change
-
Bid34.4
Ask35.45
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume136
Intrest1631
Strike
175
175
Last Price37.5Nov 21, 2024
Change
1.54.17%
Bid37.25
Ask37.7
volume15
Intrest6
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest2798
Strike
180
180
Last Price42.15Nov 21, 2024
Change
0.651.57%
Bid42.3
Ask42.7
volume35
Intrest10
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest972
Strike
185
185
Last Price40.25Oct 31, 2024
Change
00%
Bid47.15
Ask47.95
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3316
Strike
190
190
Last Price45.15Oct 31, 2024
Change
00%
Bid52.15
Ask53.1
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest589
Strike
195
195
Last Price50.95Oct 31, 2024
Change
00%
Bid56.9
Ask58.05
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume375
Intrest1687
Strike
200
200
Last Price62.25Nov 21, 2024
Change
1.812.99%
Bid62.3
Ask62.7
volume1
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest986
Strike
205
205
Last Price70.61Nov 15, 2024
Change
00%
Bid66.9
Ask67.9
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1068
Strike
210
210
Last Price-
Change
-
Bid72
Ask73.15
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2160
Strike
215
215
Last Price50Oct 29, 2024
Change
00%
Bid76.9
Ask78.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Strike
220
220
Last Price-
Change
-
Bid82
Ask83.15
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Strike
225
225
Last Price-
Change
-
Bid86.9
Ask88.25
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
230
230
Last Price59.45Oct 09, 2024
Change
00%
Bid92
Ask93.15
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Strike
235
235
Last Price-
Change
-
Bid96.9
Ask98.25
volume0
Intrest0
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
240
240
Last Price-
Change
-
Bid102
Ask103.15
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
245
245
Last Price-
Change
-
Bid106.9
Ask108.25
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Strike
250
250
Last Price-
Change
-
Bid112
Ask113.15
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest276
Strike
255
255
Last Price-
Change
-
Bid116.9
Ask118.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
260
260
Last Price-
Change
-
Bid122
Ask123.15
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
265
265
Last Price-
Change
-
Bid126.9
Ask128.25
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved