$119.21
0.330.28%
가까이에: -
$120.10
0.890.75%
시간외: Dec 20, 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 Price54.26Dec 20, 2024
Change
-
Bid54.1
Ask54.5
volume50
Intrest0
Strike
65
65
Last Price0.01Dec 20, 2024
Change
00%
Bid0.01
Ask0.02
volume2096
Intrest1
Last Price53.96Dec 17, 2024
Change
00%
Bid49.1
Ask49.6
volume0
Intrest13
Strike
70
70
Last Price0.01Dec 20, 2024
Change
00%
Bid0.01
Ask0.03
volume521
Intrest62
Last Price50.5Dec 18, 2024
Change
00%
Bid44.1
Ask44.9
volume0
Intrest9
Strike
75
75
Last Price0.02Dec 20, 2024
Change
00%
Bid0.01
Ask0.03
volume636
Intrest361
Last Price40.22Dec 20, 2024
Change
3.497.98%
Bid39.1
Ask39.6
volume12
Intrest25
Strike
80
80
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid0.02
Ask0.03
volume19
Intrest25
Last Price35.25Dec 20, 2024
Change
13.828.13%
Bid34.1
Ask34.7
volume24
Intrest2
Strike
85
85
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid0.03
Ask0.04
volume71
Intrest8561
Last Price29.66Dec 19, 2024
Change
00%
Bid29.15
Ask29.6
volume0
Intrest73
Strike
90
90
Last Price0.05Dec 20, 2024
Change
00%
Bid0.04
Ask0.05
volume101
Intrest157
Last Price25.2Dec 20, 2024
Change
1.054.35%
Bid24.15
Ask25
volume9
Intrest62
Strike
95
95
Last Price0.07Dec 20, 2024
Change
0.0330%
Bid0.06
Ask0.07
volume426
Intrest822
Last Price21.27Dec 20, 2024
Change
1.829.36%
Bid18.85
Ask19.65
volume26
Intrest133
Strike
100
100
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid0.09
Ask0.1
volume713
Intrest1310
Last Price15.35Dec 20, 2024
Change
0.85.5%
Bid14.25
Ask14.65
volume33
Intrest90
Strike
105
105
Last Price0.16Dec 20, 2024
Change
0.1344.83%
Bid0.14
Ask0.16
volume1532
Intrest1723
Last Price9.7Dec 20, 2024
Change
0.33.19%
Bid9.45
Ask9.8
volume93
Intrest263
Strike
110
110
Last Price0.32Dec 20, 2024
Change
0.3149.21%
Bid0.3
Ask0.32
volume3998
Intrest2772
Last Price7Dec 20, 2024
Change
0.45.41%
Bid6.55
Ask7.05
volume146
Intrest10
Strike
113
113
Last Price0.57Dec 20, 2024
Change
0.4946.23%
Bid0.51
Ask0.6
volume2293
Intrest252
Last Price6.1Dec 20, 2024
Change
0.11.61%
Bid5.65
Ask6.15
volume124
Intrest51
Strike
114
114
Last Price0.7Dec 20, 2024
Change
0.6246.97%
Bid0.69
Ask0.74
volume1239
Intrest881
Last Price5.05Dec 20, 2024
Change
0.610.62%
Bid5.15
Ask5.3
volume236
Intrest299
Strike
115
115
Last Price0.88Dec 20, 2024
Change
0.6943.95%
Bid0.8
Ask0.93
volume10427
Intrest6287
Last Price4.52Dec 20, 2024
Change
0.387.76%
Bid4.4
Ask4.55
volume313
Intrest460
Strike
116
116
Last Price1.1Dec 20, 2024
Change
0.7640.86%
Bid1.03
Ask1.16
volume3624
Intrest3905
Last Price3.83Dec 20, 2024
Change
0.5211.95%
Bid3.6
Ask3.8
volume422
Intrest294
Strike
117
117
Last Price1.43Dec 20, 2024
Change
0.7835.29%
Bid1.39
Ask1.45
volume2516
Intrest1183
Last Price3.16Dec 20, 2024
Change
0.5414.59%
Bid3.05
Ask3.15
volume1012
Intrest474
Strike
118
118
Last Price1.77Dec 20, 2024
Change
0.8331.92%
Bid1.72
Ask1.81
volume4752
Intrest3829
Last Price2.55Dec 20, 2024
Change
0.619.05%
Bid2.47
Ask2.57
volume4497
Intrest2108
Strike
119
119
Last Price2.15Dec 20, 2024
Change
0.929.51%
Bid2.11
Ask2.23
volume4701
Intrest1334
Last Price2.05Dec 20, 2024
Change
0.6423.79%
Bid1.98
Ask2.05
volume15887
Intrest5561
Strike
120
120
Last Price2.7Dec 20, 2024
Change
0.925%
Bid2.47
Ask2.73
volume8448
Intrest5788
Last Price1.62Dec 20, 2024
Change
0.6628.95%
Bid1.52
Ask1.66
volume10505
Intrest2678
Strike
121
121
Last Price3.21Dec 20, 2024
Change
0.9823.39%
Bid3.2
Ask3.35
volume2788
Intrest2044
Last Price1.24Dec 20, 2024
Change
0.6735.08%
Bid1.2
Ask1.3
volume6781
Intrest5361
Strike
122
122
Last Price3.85Dec 20, 2024
Change
0.9119.12%
Bid3.85
Ask4
volume1505
Intrest1768
Last Price0.97Dec 20, 2024
Change
0.6238.99%
Bid0.92
Ask0.98
volume3285
Intrest2407
Strike
123
123
Last Price4.62Dec 20, 2024
Change
0.8816%
Bid4.55
Ask4.7
volume810
Intrest1072
Last Price0.76Dec 20, 2024
Change
0.5742.86%
Bid0.66
Ask0.78
volume5949
Intrest2096
Strike
124
124
Last Price5.38Dec 20, 2024
Change
0.8713.92%
Bid5.3
Ask5.5
volume1200
Intrest2129
Last Price0.55Dec 20, 2024
Change
0.5449.54%
Bid0.54
Ask0.57
volume13193
Intrest16539
Strike
125
125
Last Price6.25Dec 20, 2024
Change
0.7510.71%
Bid6.1
Ask6.55
volume1164
Intrest6122
Last Price0.43Dec 20, 2024
Change
0.4852.75%
Bid0.4
Ask0.44
volume3732
Intrest3242
Strike
126
126
Last Price7.05Dec 20, 2024
Change
0.759.62%
Bid7
Ask7.25
volume733
Intrest1723
Last Price0.33Dec 20, 2024
Change
0.4356.58%
Bid0.31
Ask0.34
volume2654
Intrest4257
Strike
127
127
Last Price7.8Dec 20, 2024
Change
0.869.93%
Bid7.9
Ask8.4
volume1014
Intrest1997
Last Price0.26Dec 20, 2024
Change
0.3859.38%
Bid0.25
Ask0.27
volume2214
Intrest3639
Strike
128
128
Last Price8.91Dec 20, 2024
Change
0.161.76%
Bid8.8
Ask9.35
volume224
Intrest1271
Last Price0.21Dec 20, 2024
Change
0.3361.11%
Bid0.21
Ask0.22
volume2743
Intrest3951
Strike
129
129
Last Price9.97Dec 20, 2024
Change
0.585.5%
Bid9.75
Ask10.3
volume342
Intrest1459
Last Price0.18Dec 20, 2024
Change
0.2860.87%
Bid0.17
Ask0.18
volume6330
Intrest20524
Strike
130
130
Last Price10.81Dec 20, 2024
Change
0.76.08%
Bid10.7
Ask11.2
volume1028
Intrest4960
Last Price0.17Dec 20, 2024
Change
0.2357.5%
Bid0.15
Ask0.16
volume1048
Intrest3815
Strike
131
131
Last Price11.8Dec 20, 2024
Change
0.86.35%
Bid11.7
Ask12.25
volume45
Intrest412
Last Price0.14Dec 20, 2024
Change
0.2160%
Bid0.12
Ask0.14
volume680
Intrest9415
Strike
132
132
Last Price12.06Dec 20, 2024
Change
1.4911%
Bid12.6
Ask13.2
volume30
Intrest580
Last Price0.11Dec 20, 2024
Change
0.264.52%
Bid0.11
Ask0.13
volume735
Intrest1723
Strike
133
133
Last Price13.74Dec 20, 2024
Change
0.513.58%
Bid13.65
Ask14
volume329
Intrest443
Last Price0.12Dec 20, 2024
Change
0.1657.14%
Bid0.1
Ask0.12
volume1392
Intrest2602
Strike
134
134
Last Price14.87Dec 20, 2024
Change
0.281.85%
Bid14.65
Ask15.1
volume142
Intrest478
Last Price0.1Dec 20, 2024
Change
0.1560%
Bid0.1
Ask0.11
volume2794
Intrest8460
Strike
135
135
Last Price15.8Dec 20, 2024
Change
0.452.77%
Bid15.65
Ask16.2
volume599
Intrest3732
Last Price0.1Dec 20, 2024
Change
0.1356.52%
Bid0.08
Ask0.1
volume906
Intrest1632
Strike
136
136
Last Price16.34Dec 20, 2024
Change
0.824.78%
Bid16.6
Ask17
volume6
Intrest307
Last Price0.09Dec 20, 2024
Change
0.1359.09%
Bid0.07
Ask0.09
volume651
Intrest8001
Strike
137
137
Last Price17.7Dec 20, 2024
Change
0.321.78%
Bid17.65
Ask18.2
volume37
Intrest1156
Last Price0.08Dec 20, 2024
Change
0.1157.89%
Bid0.07
Ask0.09
volume590
Intrest1441
Strike
138
138
Last Price18.86Dec 20, 2024
Change
0.31.57%
Bid18.65
Ask18.95
volume281
Intrest841
Last Price0.07Dec 20, 2024
Change
0.1161.11%
Bid0.07
Ask0.09
volume194
Intrest1049
Strike
139
139
Last Price18.6Dec 20, 2024
Change
1.889.18%
Bid19.6
Ask20
volume29
Intrest178
Last Price0.07Dec 20, 2024
Change
0.0956.25%
Bid0.07
Ask0.08
volume3247
Intrest13293
Strike
140
140
Last Price20.5Dec 20, 2024
Change
0.532.52%
Bid20.65
Ask21.15
volume205
Intrest2357
Last Price0.06Dec 20, 2024
Change
0.1164.71%
Bid0.06
Ask0.08
volume581
Intrest2740
Strike
141
141
Last Price19.9Dec 20, 2024
Change
1.67.44%
Bid21.5
Ask22
volume23
Intrest76
Last Price0.06Dec 20, 2024
Change
0.0753.85%
Bid0.06
Ask0.07
volume75
Intrest1056
Strike
142
142
Last Price20.64Dec 20, 2024
Change
14.62%
Bid22.6
Ask23
volume2
Intrest71
Last Price0.08Dec 20, 2024
Change
0.0433.33%
Bid0.05
Ask0.07
volume84
Intrest409
Strike
143
143
Last Price22.85Dec 20, 2024
Change
0.723.05%
Bid23.45
Ask24.35
volume9
Intrest76
Last Price0.05Dec 20, 2024
Change
0.0861.54%
Bid0.05
Ask0.07
volume142
Intrest969
Strike
144
144
Last Price23.15Dec 20, 2024
Change
1.094.5%
Bid24.25
Ask25.4
volume2
Intrest46
Last Price0.06Dec 20, 2024
Change
0.0650%
Bid0.05
Ask0.06
volume675
Intrest7212
Strike
145
145
Last Price24.49Dec 20, 2024
Change
1.917.23%
Bid25.55
Ask25.95
volume105
Intrest616
Last Price0.06Dec 20, 2024
Change
0.0333.33%
Bid0.05
Ask0.06
volume389
Intrest1670
Strike
146
146
Last Price27.79Dec 20, 2024
Change
8.6945.5%
Bid26.2
Ask27
volume1
Intrest82
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid0.04
Ask0.06
volume67
Intrest341
Strike
147
147
Last Price28.11Dec 20, 2024
Change
0.341.2%
Bid27.5
Ask28
volume1
Intrest15
Last Price0.07Dec 20, 2024
Change
0.0112.5%
Bid0.04
Ask0.05
volume101
Intrest1225
Strike
148
148
Last Price29.19Dec 20, 2024
Change
0.010.03%
Bid28.45
Ask29
volume2
Intrest59
Last Price0.05Dec 20, 2024
Change
0.0654.55%
Bid0.04
Ask0.05
volume305
Intrest345
Strike
149
149
Last Price29.55Dec 20, 2024
Change
7.534.01%
Bid29.55
Ask30
volume7
Intrest16
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid0.04
Ask0.05
volume2398
Intrest16895
Strike
150
150
Last Price29.79Dec 20, 2024
Change
1.213.9%
Bid30.05
Ask31
volume28
Intrest2
Last Price0.04Dec 20, 2024
Change
0.0450%
Bid0.03
Ask0.04
volume107
Intrest1263
Strike
152.5
152.5
Last Price33.7Dec 20, 2024
Change
0.150.44%
Bid32.95
Ask33.45
volume7
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0450%
Bid0.03
Ask0.04
volume755
Intrest7287
Strike
155
155
Last Price36.35Dec 19, 2024
Change
00%
Bid35.45
Ask36.55
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid0.02
Ask0.04
volume12
Intrest2235
Strike
157.5
157.5
Last Price30.35Dec 18, 2024
Change
00%
Bid38.1
Ask38.95
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
00%
Bid0.03
Ask0.04
volume1148
Intrest5163
Strike
160
160
Last Price35.21Dec 17, 2024
Change
00%
Bid40.55
Ask41
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid0.01
Ask0.02
volume36
Intrest1556
Strike
162.5
162.5
Last Price38.95Dec 18, 2024
Change
00%
Bid42.5
Ask43.6
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume1182
Intrest3592
Strike
165
165
Last Price43.9Dec 18, 2024
Change
00%
Bid45.6
Ask46
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume119
Intrest2791
Strike
170
170
Last Price49.61Dec 20, 2024
Change
5.8213.29%
Bid50.55
Ask51
volume6
Intrest6
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume22
Intrest1447
Strike
175
175
Last Price56.13Dec 19, 2024
Change
00%
Bid55.5
Ask55.95
volume0
Intrest6
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume16
Intrest3935
Strike
180
180
Last Price59.65Dec 20, 2024
Change
0.651.1%
Bid60.6
Ask61
volume3
Intrest4
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume287
Intrest1656
Strike
185
185
Last Price65.63Dec 19, 2024
Change
00%
Bid65.55
Ask65.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume641
Intrest614
Strike
190
190
Last Price-
Change
-
Bid70.6
Ask71
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume451
Intrest282
Strike
195
195
Last Price69.65Dec 16, 2024
Change
00%
Bid75.6
Ask75.95
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Strike
200
200
Last Price61.85Nov 22, 2024
Change
00%
Bid80.4
Ask81
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Strike
205
205
Last Price-
Change
-
Bid84.95
Ask86.75
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest205
Strike
210
210
Last Price-
Change
-
Bid90.5
Ask91
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
215
215
Last Price-
Change
-
Bid94.95
Ask96.75
volume0
Intrest0
Last Price0.02Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
220
220
Last Price76.75Dec 03, 2024
Change
00%
Bid100.05
Ask101.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
225
225
Last Price-
Change
-
Bid104.95
Ask106.75
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
230
230
Last Price-
Change
-
Bid110.05
Ask111.5
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
235
235
Last Price-
Change
-
Bid114.95
Ask116.75
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
240
240
Last Price-
Change
-
Bid120.05
Ask121.5
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
245
245
Last Price-
Change
-
Bid124.95
Ask126.65
volume0
Intrest0
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Strike
250
250
Last Price130.38Dec 20, 2024
Change
-
Bid130.05
Ask131.5
volume10
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
255
255
Last Price-
Change
-
Bid134.95
Ask136.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest8
Strike
260
260
Last Price-
Change
-
Bid140.05
Ask141.5
volume0
Intrest0
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
265
265
Last Price145.45Dec 20, 2024
Change
22.7918.58%
Bid145.45
Ask146
volume57
Intrest0
© 2024 Benzinga | All Rights Reserved