$112.86
-1.70-1.48%
가까이에: -
$115.59
2.732.42%
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 Price70.55May 23, 2025
Change
00%
Bid69.9
Ask70.85
volume0
Intrest6
Strike
40
40
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Last Price64.82May 23, 2025
Change
00%
Bid64.95
Ask65.85
volume0
Intrest1
Strike
45
45
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price71.15May 14, 2025
Change
00%
Bid60
Ask60.9
volume0
Intrest4
Strike
50
50
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Last Price60.62May 21, 2025
Change
00%
Bid54.8
Ask55.9
volume0
Intrest8
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price55.2May 15, 2025
Change
00%
Bid49.85
Ask50.85
volume0
Intrest6
Strike
60
60
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price46.62May 22, 2025
Change
00%
Bid44.9
Ask45.8
volume0
Intrest7
Strike
65
65
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest519
Last Price38.31May 23, 2025
Change
00%
Bid39.95
Ask40.85
volume0
Intrest14
Strike
70
70
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest773
Last Price51.45May 14, 2025
Change
00%
Bid38.85
Ask39.9
volume0
Intrest1
Strike
71
71
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest593
Last Price50.2May 14, 2025
Change
00%
Bid37.8
Ask38.9
volume0
Intrest3
Strike
72
72
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Last Price25.3May 07, 2025
Change
00%
Bid36.8
Ask37.85
volume0
Intrest7
Strike
73
73
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price35.35May 12, 2025
Change
00%
Bid35.9
Ask36.85
volume0
Intrest26
Strike
74
74
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3063
Last Price35.8May 23, 2025
Change
00%
Bid35
Ask35.7
volume0
Intrest133
Strike
75
75
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2597
Last Price19.75Apr 28, 2025
Change
00%
Bid33.8
Ask34.9
volume0
Intrest6
Strike
76
76
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Last Price32.5May 12, 2025
Change
00%
Bid32.7
Ask33.9
volume0
Intrest20
Strike
77
77
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price39.5May 16, 2025
Change
00%
Bid31.9
Ask32.8
volume0
Intrest26
Strike
78
78
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest621
Last Price36.15May 19, 2025
Change
00%
Bid30.85
Ask31.85
volume0
Intrest33
Strike
79
79
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Last Price30.74May 23, 2025
Change
00%
Bid30
Ask30.75
volume0
Intrest5299
Strike
80
80
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5708
Last Price28.21May 23, 2025
Change
00%
Bid29
Ask29.8
volume0
Intrest73
Strike
81
81
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price27.67May 23, 2025
Change
00%
Bid27.85
Ask28.85
volume0
Intrest54
Strike
82
82
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price29.5May 20, 2025
Change
00%
Bid26.85
Ask27.8
volume0
Intrest38
Strike
83
83
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4856
Last Price30.53May 15, 2025
Change
00%
Bid25.9
Ask26.8
volume0
Intrest36
Strike
84
84
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest682
Last Price25.84May 23, 2025
Change
00%
Bid24.85
Ask25.95
volume0
Intrest288
Strike
85
85
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest858
Last Price23.12May 23, 2025
Change
00%
Bid24
Ask24.75
volume0
Intrest53
Strike
86
86
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2630
Last Price23.2May 23, 2025
Change
00%
Bid23.1
Ask23.55
volume0
Intrest157
Strike
87
87
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1209
Last Price22.42May 23, 2025
Change
00%
Bid22
Ask22.65
volume0
Intrest71
Strike
88
88
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1139
Last Price21.59May 23, 2025
Change
00%
Bid21.15
Ask21.6
volume0
Intrest135
Strike
89
89
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1126
Last Price20.4May 23, 2025
Change
00%
Bid20.25
Ask20.7
volume0
Intrest644
Strike
90
90
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3448
Last Price19.45May 23, 2025
Change
00%
Bid19.1
Ask19.8
volume0
Intrest169
Strike
91
91
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1820
Last Price18.71May 23, 2025
Change
00%
Bid18
Ask18.7
volume0
Intrest149
Strike
92
92
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2421
Last Price17.65May 23, 2025
Change
00%
Bid16.95
Ask17.75
volume0
Intrest336
Strike
93
93
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Last Price16.77May 23, 2025
Change
00%
Bid16.2
Ask16.55
volume0
Intrest250
Strike
94
94
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1471
Last Price15.3May 23, 2025
Change
00%
Bid15.25
Ask15.55
volume0
Intrest844
Strike
95
95
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2315
Last Price14.27May 23, 2025
Change
00%
Bid14.05
Ask14.5
volume0
Intrest640
Strike
96
96
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2262
Last Price13.59May 23, 2025
Change
00%
Bid13.15
Ask13.6
volume0
Intrest662
Strike
97
97
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5049
Last Price12.8May 23, 2025
Change
00%
Bid12.1
Ask12.65
volume0
Intrest562
Strike
98
98
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3122
Last Price11.85May 23, 2025
Change
00%
Bid11.15
Ask11.5
volume0
Intrest619
Strike
99
99
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2584
Last Price10.3May 23, 2025
Change
00%
Bid10.25
Ask10.45
volume0
Intrest1954
Strike
100
100
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3572
Last Price9.3May 23, 2025
Change
00%
Bid9.25
Ask9.6
volume0
Intrest640
Strike
101
101
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1307
Last Price8.6May 23, 2025
Change
00%
Bid8.25
Ask8.55
volume0
Intrest540
Strike
102
102
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1371
Last Price7.4May 23, 2025
Change
00%
Bid7.25
Ask7.65
volume0
Intrest679
Strike
103
103
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest970
Last Price6.35May 23, 2025
Change
00%
Bid6.25
Ask6.65
volume0
Intrest556
Strike
104
104
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1537
Last Price5.45May 23, 2025
Change
00%
Bid5.25
Ask5.4
volume0
Intrest2175
Strike
105
105
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8149
Last Price4.3May 23, 2025
Change
00%
Bid4.25
Ask4.45
volume0
Intrest1167
Strike
106
106
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3080
Last Price3.4May 23, 2025
Change
00%
Bid3.2
Ask3.4
volume0
Intrest1166
Strike
107
107
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1969
Last Price2.37May 23, 2025
Change
00%
Bid2.13
Ask2.59
volume0
Intrest907
Strike
108
108
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4360
Last Price1.4May 23, 2025
Change
00%
Bid1.2
Ask1.53
volume0
Intrest1305
Strike
109
109
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3530
Last Price0.33May 23, 2025
Change
00%
Bid0.3
Ask0.55
volume0
Intrest2795
Strike
110
110
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest10137
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2216
Strike
111
111
Last Price0.68May 23, 2025
Change
00%
Bid0.47
Ask0.75
volume0
Intrest5314
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4212
Strike
112
112
Last Price1.68May 23, 2025
Change
00%
Bid1.41
Ask1.87
volume0
Intrest4616
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4615
Strike
113
113
Last Price2.67May 23, 2025
Change
00%
Bid2.61
Ask2.87
volume0
Intrest3948
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5526
Strike
114
114
Last Price3.65May 23, 2025
Change
00%
Bid3.5
Ask3.75
volume0
Intrest4126
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9796
Strike
115
115
Last Price4.64May 23, 2025
Change
00%
Bid4.5
Ask4.75
volume0
Intrest10507
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5542
Strike
116
116
Last Price5.35May 23, 2025
Change
00%
Bid5.5
Ask5.75
volume0
Intrest1273
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6429
Strike
117
117
Last Price6.3May 23, 2025
Change
00%
Bid6.4
Ask6.8
volume0
Intrest383
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6944
Strike
118
118
Last Price7.43May 23, 2025
Change
00%
Bid7.4
Ask7.95
volume0
Intrest414
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4199
Strike
119
119
Last Price9.85May 23, 2025
Change
00%
Bid8.2
Ask9
volume0
Intrest22
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28731
Strike
120
120
Last Price9.41May 23, 2025
Change
00%
Bid9.25
Ask9.95
volume0
Intrest118
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8329
Strike
121
121
Last Price12.48May 23, 2025
Change
00%
Bid10.3
Ask11
volume0
Intrest51
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5200
Strike
122
122
Last Price11.5May 23, 2025
Change
00%
Bid10.85
Ask11.75
volume0
Intrest54
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3883
Strike
123
123
Last Price11.2May 22, 2025
Change
00%
Bid12.05
Ask13.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3357
Strike
124
124
Last Price12.35May 22, 2025
Change
00%
Bid13.05
Ask14.25
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8046
Strike
125
125
Last Price13.15May 22, 2025
Change
00%
Bid14.05
Ask15.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3754
Strike
126
126
Last Price11.53May 21, 2025
Change
00%
Bid15.05
Ask15.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1691
Strike
127
127
Last Price14.54May 21, 2025
Change
00%
Bid16.05
Ask17.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3160
Strike
128
128
Last Price10.8May 16, 2025
Change
00%
Bid17.05
Ask18.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest846
Strike
129
129
Last Price17.1May 22, 2025
Change
00%
Bid18.05
Ask19.25
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19306
Strike
130
130
Last Price16.35May 21, 2025
Change
00%
Bid19.1
Ask20.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7200
Strike
131
131
Last Price16.78May 19, 2025
Change
00%
Bid20.05
Ask21.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1282
Strike
132
132
Last Price13.75May 14, 2025
Change
00%
Bid21.05
Ask21.95
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest769
Strike
133
133
Last Price20.95May 22, 2025
Change
00%
Bid22.05
Ask22.95
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest441
Strike
134
134
Last Price22.7May 22, 2025
Change
00%
Bid23.05
Ask24.2
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3041
Strike
135
135
Last Price23.15May 22, 2025
Change
00%
Bid24.05
Ask25.2
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8637
Strike
140
140
Last Price29.45May 23, 2025
Change
00%
Bid29.1
Ask30.15
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3560
Strike
145
145
Last Price28.05May 14, 2025
Change
00%
Bid34.05
Ask35.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7184
Strike
150
150
Last Price35.55May 15, 2025
Change
00%
Bid39.1
Ask40.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest451
Strike
155
155
Last Price-
Change
-
Bid44.05
Ask45.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Strike
160
160
Last Price47.55May 20, 2025
Change
00%
Bid49.1
Ask50.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3752
Strike
165
165
Last Price-
Change
-
Bid54.05
Ask55.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1293
Strike
170
170
Last Price57.55May 21, 2025
Change
00%
Bid59.15
Ask60.15
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Strike
175
175
Last Price-
Change
-
Bid64.05
Ask65.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
180
180
Last Price-
Change
-
Bid69.1
Ask70.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved