$100.75
2.522.57%
가까이에: -
$101.35
0.600.60%
시간외: 5:01 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 Price36.89Mar 03, 2025
Change
00%
Bid35.4
Ask36.15
volume0
Intrest3
Strike
65
65
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest862
Last Price30.9Mar 04, 2025
Change
0.421.34%
Bid30.4
Ask31.1
volume1
Intrest43
Strike
70
70
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume144
Intrest1524
Last Price22.5Mar 03, 2025
Change
00%
Bid25.4
Ask26
volume0
Intrest30
Strike
75
75
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume182
Intrest1211
Last Price21.45Mar 04, 2025
Change
3.0516.58%
Bid20.65
Ask20.95
volume29
Intrest87
Strike
80
80
Last Price0.01Mar 04, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume656
Intrest1232
Last Price16.6Mar 04, 2025
Change
1.9513.31%
Bid15.5
Ask16.2
volume34
Intrest31
Strike
85
85
Last Price0.06Mar 04, 2025
Change
0.0753.85%
Bid0.04
Ask0.05
volume6371
Intrest2181
Last Price11.6Mar 04, 2025
Change
3.746.84%
Bid10.75
Ask11.05
volume94
Intrest151
Strike
90
90
Last Price0.13Mar 04, 2025
Change
0.1959.38%
Bid0.13
Ask0.14
volume6305
Intrest9037
Last Price10.95Mar 04, 2025
Change
3.8654.44%
Bid9.85
Ask10.2
volume212
Intrest110
Strike
91
91
Last Price0.19Mar 04, 2025
Change
0.2253.66%
Bid0.16
Ask0.18
volume1088
Intrest613
Last Price9.8Mar 04, 2025
Change
3.555.56%
Bid8.8
Ask9.15
volume119
Intrest6121
Strike
92
92
Last Price0.21Mar 04, 2025
Change
0.3260.38%
Bid0.21
Ask0.23
volume1621
Intrest8356
Last Price9Mar 04, 2025
Change
3.2556.52%
Bid7.9
Ask8.2
volume264
Intrest60
Strike
93
93
Last Price0.28Mar 04, 2025
Change
0.3958.21%
Bid0.27
Ask0.29
volume2711
Intrest913
Last Price7.8Mar 04, 2025
Change
2.8557.58%
Bid7.05
Ask7.25
volume288
Intrest76
Strike
94
94
Last Price0.39Mar 04, 2025
Change
0.4955.68%
Bid0.36
Ask0.39
volume2480
Intrest1886
Last Price6.16Mar 04, 2025
Change
1.7539.68%
Bid6.15
Ask6.35
volume1026
Intrest833
Strike
95
95
Last Price0.49Mar 04, 2025
Change
0.6255.86%
Bid0.48
Ask0.5
volume7660
Intrest3022
Last Price5.45Mar 04, 2025
Change
1.7547.3%
Bid5.3
Ask5.55
volume3548
Intrest253
Strike
96
96
Last Price0.65Mar 04, 2025
Change
0.7453.24%
Bid0.64
Ask0.67
volume6788
Intrest3016
Last Price4.6Mar 04, 2025
Change
1.548.39%
Bid4.6
Ask4.75
volume9697
Intrest473
Strike
97
97
Last Price0.87Mar 04, 2025
Change
0.9151.12%
Bid0.84
Ask0.87
volume8278
Intrest1909
Last Price3.85Mar 04, 2025
Change
1.3352.78%
Bid3.85
Ask4
volume5385
Intrest1030
Strike
98
98
Last Price1.13Mar 04, 2025
Change
1.0447.93%
Bid1.11
Ask1.13
volume14269
Intrest3013
Last Price3.22Mar 04, 2025
Change
1.2261%
Bid3.2
Ask3.3
volume9191
Intrest4984
Strike
99
99
Last Price1.45Mar 04, 2025
Change
1.2145.49%
Bid1.42
Ask1.45
volume4123
Intrest6381
Last Price2.7Mar 04, 2025
Change
1.1270.89%
Bid2.64
Ask2.68
volume16601
Intrest2908
Strike
100
100
Last Price1.85Mar 04, 2025
Change
1.3542.19%
Bid1.81
Ask1.84
volume7178
Intrest5525
Last Price2.12Mar 04, 2025
Change
0.9479.66%
Bid2.11
Ask2.15
volume10410
Intrest2804
Strike
101
101
Last Price2.28Mar 04, 2025
Change
1.5540.47%
Bid2.27
Ask2.31
volume2553
Intrest2572
Last Price1.69Mar 04, 2025
Change
0.889.89%
Bid1.65
Ask1.68
volume17201
Intrest3313
Strike
102
102
Last Price2.84Mar 04, 2025
Change
2.0141.44%
Bid2.81
Ask2.86
volume3385
Intrest2918
Last Price1.25Mar 04, 2025
Change
0.692.31%
Bid1.26
Ask1.29
volume9721
Intrest4210
Strike
103
103
Last Price3.55Mar 04, 2025
Change
2.3940.24%
Bid3.4
Ask3.5
volume1484
Intrest2774
Last Price0.97Mar 04, 2025
Change
0.49102.08%
Bid0.95
Ask0.98
volume7147
Intrest6755
Strike
104
104
Last Price4.15Mar 04, 2025
Change
2.436.64%
Bid4.1
Ask4.2
volume2438
Intrest1480
Last Price0.71Mar 04, 2025
Change
0.37108.82%
Bid0.7
Ask0.73
volume13987
Intrest8369
Strike
105
105
Last Price4.85Mar 04, 2025
Change
2.4833.83%
Bid4.85
Ask4.95
volume1027
Intrest2956
Last Price0.54Mar 04, 2025
Change
0.3125%
Bid0.51
Ask0.53
volume6775
Intrest5542
Strike
106
106
Last Price3.94Mar 04, 2025
Change
4.5453.54%
Bid5.45
Ask5.85
volume541
Intrest1559
Last Price0.38Mar 04, 2025
Change
0.2111.11%
Bid0.36
Ask0.38
volume5220
Intrest11894
Strike
107
107
Last Price4.55Mar 04, 2025
Change
4.8651.65%
Bid6.5
Ask6.7
volume784
Intrest1469
Last Price0.26Mar 04, 2025
Change
0.14116.67%
Bid0.26
Ask0.28
volume12053
Intrest4449
Strike
108
108
Last Price7.55Mar 04, 2025
Change
2.524.88%
Bid7.2
Ask7.65
volume200
Intrest1194
Last Price0.18Mar 04, 2025
Change
0.0880%
Bid0.18
Ask0.19
volume12617
Intrest11098
Strike
109
109
Last Price6.37Mar 04, 2025
Change
5.1544.7%
Bid8.25
Ask8.55
volume116
Intrest797
Last Price0.14Mar 04, 2025
Change
0.07100%
Bid0.13
Ask0.14
volume5834
Intrest12206
Strike
110
110
Last Price9.35Mar 04, 2025
Change
2.5121.16%
Bid9.25
Ask9.45
volume386
Intrest2664
Last Price0.1Mar 04, 2025
Change
0.0466.67%
Bid0.09
Ask0.1
volume1628
Intrest3482
Strike
111
111
Last Price10.4Mar 04, 2025
Change
3.2223.64%
Bid10.2
Ask10.5
volume210
Intrest948
Last Price0.07Mar 04, 2025
Change
0.0240%
Bid0.06
Ask0.07
volume866
Intrest3546
Strike
112
112
Last Price11.01Mar 04, 2025
Change
3.323.06%
Bid11.15
Ask11.5
volume151
Intrest937
Last Price0.05Mar 04, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume2891
Intrest11376
Strike
113
113
Last Price10.22Mar 04, 2025
Change
5.0833.2%
Bid12.15
Ask12.45
volume49
Intrest193
Last Price0.04Mar 04, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume286
Intrest1582
Strike
114
114
Last Price10.95Mar 04, 2025
Change
5.734.23%
Bid13.15
Ask13.55
volume43
Intrest82
Last Price0.04Mar 04, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume8558
Intrest12491
Strike
115
115
Last Price14.05Mar 04, 2025
Change
2.8216.72%
Bid14.15
Ask14.45
volume120
Intrest190
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume219
Intrest1967
Strike
116
116
Last Price15.2Mar 04, 2025
Change
0.523.54%
Bid15.15
Ask15.4
volume138
Intrest122
Last Price0.03Mar 04, 2025
Change
00%
Bid0.01
Ask0.03
volume227
Intrest1118
Strike
117
117
Last Price14.19Mar 04, 2025
Change
5.4127.6%
Bid16
Ask16.55
volume9
Intrest4
Last Price0.02Mar 04, 2025
Change
00%
Bid0.01
Ask0.02
volume120
Intrest1780
Strike
118
118
Last Price15.5Mar 04, 2025
Change
5.0524.57%
Bid16.95
Ask17.4
volume8
Intrest6
Last Price0.01Mar 04, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume381
Intrest2419
Strike
119
119
Last Price18.34Mar 04, 2025
Change
3.2114.9%
Bid17.95
Ask18.35
volume4
Intrest23
Last Price0.02Mar 04, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume515
Intrest6271
Strike
120
120
Last Price17.01Mar 04, 2025
Change
5.5924.73%
Bid19
Ask19.4
volume76
Intrest56
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.02
volume697
Intrest1378
Strike
121
121
Last Price19Mar 04, 2025
Change
4.6619.7%
Bid19.8
Ask20.4
volume1
Intrest10
Last Price0.01Mar 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume95
Intrest747
Strike
122
122
Last Price20.15Mar 04, 2025
Change
1.185.53%
Bid20.85
Ask21.45
volume1
Intrest1
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest1344
Strike
123
123
Last Price24.7Mar 03, 2025
Change
00%
Bid22.05
Ask22.4
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest618
Strike
124
124
Last Price21.25Mar 04, 2025
Change
5.3520.11%
Bid22.95
Ask23.8
volume3
Intrest1
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest2198
Strike
125
125
Last Price22.52Mar 04, 2025
Change
3.3512.95%
Bid23.95
Ask24.75
volume5
Intrest4
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest801
Strike
126
126
Last Price25.7Feb 27, 2025
Change
00%
Bid24.8
Ask25.65
volume0
Intrest10
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest266
Strike
127
127
Last Price26.74Mar 03, 2025
Change
00%
Bid25.85
Ask26.7
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest501
Strike
128
128
Last Price28.9Feb 28, 2025
Change
00%
Bid26.85
Ask27.7
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest490
Strike
129
129
Last Price27.4Mar 03, 2025
Change
00%
Bid27.85
Ask28.7
volume0
Intrest2
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest2547
Strike
130
130
Last Price30.05Feb 28, 2025
Change
00%
Bid28.95
Ask29.6
volume0
Intrest9
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest177
Strike
131
131
Last Price30.5Feb 27, 2025
Change
00%
Bid29.85
Ask30.7
volume0
Intrest5
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest543
Strike
132
132
Last Price27.42Feb 26, 2025
Change
00%
Bid30.8
Ask31.65
volume0
Intrest3
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest337
Strike
133
133
Last Price27.9Feb 25, 2025
Change
00%
Bid31.85
Ask32.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest633
Strike
134
134
Last Price27.16Feb 25, 2025
Change
00%
Bid32.85
Ask33.7
volume0
Intrest1
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume379
Intrest888
Strike
135
135
Last Price34.3Feb 27, 2025
Change
00%
Bid33.85
Ask34.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest243
Strike
136
136
Last Price31.03Feb 26, 2025
Change
00%
Bid34.9
Ask35.65
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest862
Strike
137
137
Last Price23.93Feb 14, 2025
Change
00%
Bid35.85
Ask36.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest359
Strike
138
138
Last Price39.1Feb 28, 2025
Change
00%
Bid36.85
Ask37.7
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest1109
Strike
140
140
Last Price39.25Feb 27, 2025
Change
00%
Bid38.85
Ask39.6
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2872
Strike
145
145
Last Price44.35Feb 27, 2025
Change
00%
Bid43.8
Ask44.7
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest10349
Strike
150
150
Last Price45.65Feb 26, 2025
Change
00%
Bid48.85
Ask49.65
volume0
Intrest0
Last Price0.02Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1874
Strike
155
155
Last Price48.11Feb 05, 2025
Change
00%
Bid53.9
Ask54.6
volume0
Intrest0
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest949
Strike
160
160
Last Price50.2Feb 12, 2025
Change
00%
Bid58.9
Ask59.65
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest165
Strike
165
165
Last Price53.9Feb 10, 2025
Change
00%
Bid63.85
Ask64.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest554
Strike
170
170
Last Price57Feb 14, 2025
Change
00%
Bid68.85
Ask69.65
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Strike
175
175
Last Price74.81Feb 27, 2025
Change
00%
Bid73.8
Ask74.7
volume0
Intrest5
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1754
Strike
180
180
Last Price79.83Feb 27, 2025
Change
00%
Bid78.85
Ask79.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
185
185
Last Price-
Change
-
Bid83.8
Ask84.65
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest310
Strike
190
190
Last Price-
Change
-
Bid88.85
Ask89.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Strike
195
195
Last Price-
Change
-
Bid93.85
Ask94.7
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
200
200
Last Price-
Change
-
Bid98.9
Ask99.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid103.85
Ask104.7
volume0
Intrest0
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
210
210
Last Price-
Change
-
Bid108.85
Ask109.6
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest90
Strike
215
215
Last Price-
Change
-
Bid113.85
Ask114.7
volume0
Intrest0
Last Price0.09Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid118.9
Ask119.65
volume0
Intrest0
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
230
230
Last Price-
Change
-
Bid128.85
Ask129.65
volume0
Intrest0
Last Price0.06Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
240
240
Last Price-
Change
-
Bid138.85
Ask139.65
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest25
Strike
250
250
Last Price-
Change
-
Bid148.9
Ask149.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved