$98.62
-1.97-1.96%
가까이에: -
$100.32
1.701.72%
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 Price60.55May 05, 2025
Change
00%
Bid58.15
Ask59.2
volume0
Intrest2
Strike
40
40
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Last Price-
Change
-
Bid53.25
Ask54.25
volume0
Intrest0
Strike
45
45
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest462
Last Price33.5Apr 09, 2025
Change
00%
Bid48.15
Ask49.15
volume0
Intrest3
Strike
50
50
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1435
Last Price40.2Apr 28, 2025
Change
00%
Bid42.6
Ask44.7
volume0
Intrest5
Strike
55
55
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest699
Last Price39.42May 06, 2025
Change
00%
Bid38.35
Ask38.85
volume0
Intrest10
Strike
60
60
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest929
Last Price34.64May 06, 2025
Change
00%
Bid33.2
Ask34
volume0
Intrest85
Strike
65
65
Last Price0.02May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3794
Last Price29.4May 06, 2025
Change
00%
Bid28.4
Ask28.85
volume0
Intrest38
Strike
70
70
Last Price0.02May 06, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2995
Last Price29.8May 05, 2025
Change
00%
Bid27.25
Ask28.3
volume0
Intrest23
Strike
71
71
Last Price0.02May 06, 2025
Change
0.0466.67%
Bid0.01
Ask0.03
volume504
Intrest1569
Last Price27.05May 06, 2025
Change
2.48.15%
Bid26.25
Ask27.35
volume1
Intrest17
Strike
72
72
Last Price0.03May 06, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume410
Intrest326
Last Price26May 06, 2025
Change
00%
Bid25.2
Ask26.1
volume0
Intrest68
Strike
73
73
Last Price0.04May 06, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1076
Last Price24.65May 06, 2025
Change
00%
Bid24.2
Ask25.1
volume0
Intrest56
Strike
74
74
Last Price0.03May 06, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest145
Last Price23.9May 06, 2025
Change
27.72%
Bid23.2
Ask24.1
volume2
Intrest91
Strike
75
75
Last Price0.04May 06, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume1624
Intrest906
Last Price23.76May 06, 2025
Change
00%
Bid22.35
Ask23.3
volume0
Intrest38
Strike
76
76
Last Price0.05May 06, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest537
Last Price22.3May 06, 2025
Change
00%
Bid21.4
Ask21.95
volume0
Intrest63
Strike
77
77
Last Price0.05May 06, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest760
Last Price21.41May 06, 2025
Change
1.496.51%
Bid20.2
Ask21.1
volume1
Intrest89
Strike
78
78
Last Price0.06May 06, 2025
Change
0.0960%
Bid0.06
Ask0.07
volume772
Intrest468
Last Price19.55May 06, 2025
Change
3.4515%
Bid19.35
Ask20.4
volume6
Intrest30
Strike
79
79
Last Price0.08May 06, 2025
Change
0.0952.94%
Bid0.07
Ask0.08
volume1543
Intrest258
Last Price19.56May 06, 2025
Change
2.099.65%
Bid18.45
Ask18.95
volume66
Intrest220
Strike
80
80
Last Price0.11May 06, 2025
Change
0.0945%
Bid0.1
Ask0.11
volume6871
Intrest4124
Last Price19.05May 06, 2025
Change
00%
Bid17.6
Ask18
volume0
Intrest122
Strike
81
81
Last Price0.13May 06, 2025
Change
00%
Bid0.12
Ask0.13
volume0
Intrest316
Last Price17.4May 06, 2025
Change
00%
Bid16.45
Ask17.15
volume0
Intrest120
Strike
82
82
Last Price0.15May 06, 2025
Change
00%
Bid0.14
Ask0.15
volume0
Intrest685
Last Price15.91May 06, 2025
Change
2.1411.86%
Bid15.55
Ask16.05
volume23
Intrest281
Strike
83
83
Last Price0.2May 06, 2025
Change
0.0931.03%
Bid0.2
Ask0.22
volume1939
Intrest686
Last Price15May 06, 2025
Change
3.2517.81%
Bid14.55
Ask15.15
volume9
Intrest138
Strike
84
84
Last Price0.25May 06, 2025
Change
0.128.57%
Bid0.25
Ask0.26
volume2129
Intrest728
Last Price14.25May 06, 2025
Change
00%
Bid13.7
Ask14.2
volume0
Intrest654
Strike
85
85
Last Price0.33May 06, 2025
Change
00%
Bid0.33
Ask0.34
volume0
Intrest2220
Last Price13.4May 06, 2025
Change
00%
Bid12.75
Ask13.3
volume0
Intrest263
Strike
86
86
Last Price0.43May 06, 2025
Change
00%
Bid0.41
Ask0.43
volume0
Intrest897
Last Price12.5May 06, 2025
Change
2.214.97%
Bid11.95
Ask12.35
volume35
Intrest325
Strike
87
87
Last Price0.52May 06, 2025
Change
0.058.77%
Bid0.52
Ask0.53
volume2885
Intrest1622
Last Price12.11May 06, 2025
Change
1.8713.38%
Bid11.05
Ask11.5
volume35
Intrest333
Strike
88
88
Last Price0.65May 06, 2025
Change
0.022.99%
Bid0.65
Ask0.68
volume6786
Intrest3932
Last Price11.45May 06, 2025
Change
00%
Bid10.3
Ask10.65
volume0
Intrest211
Strike
89
89
Last Price0.83May 06, 2025
Change
00%
Bid0.81
Ask0.83
volume0
Intrest4076
Last Price9.95May 06, 2025
Change
00%
Bid9.6
Ask9.75
volume0
Intrest1218
Strike
90
90
Last Price1May 06, 2025
Change
00%
Bid1
Ask1.02
volume0
Intrest6302
Last Price9.1May 06, 2025
Change
00%
Bid8.8
Ask8.9
volume0
Intrest611
Strike
91
91
Last Price1.25May 06, 2025
Change
00%
Bid1.23
Ask1.25
volume0
Intrest1699
Last Price8.5May 06, 2025
Change
1.5515.42%
Bid8.05
Ask8.15
volume224
Intrest4357
Strike
92
92
Last Price1.47May 06, 2025
Change
0.128.89%
Bid1.46
Ask1.5
volume4206
Intrest1802
Last Price7.45May 06, 2025
Change
1.819.46%
Bid7.35
Ask7.45
volume299
Intrest790
Strike
93
93
Last Price1.76May 06, 2025
Change
0.2113.55%
Bid1.74
Ask1.79
volume3451
Intrest1856
Last Price6.75May 06, 2025
Change
00%
Bid6.65
Ask6.75
volume0
Intrest1213
Strike
94
94
Last Price2.1May 06, 2025
Change
00%
Bid2.06
Ask2.1
volume0
Intrest1846
Last Price6.1May 06, 2025
Change
00%
Bid6
Ask6.1
volume0
Intrest2635
Strike
95
95
Last Price2.42May 06, 2025
Change
00%
Bid2.42
Ask2.45
volume0
Intrest2909
Last Price5.44May 06, 2025
Change
1.6423.16%
Bid5.4
Ask5.5
volume772
Intrest1346
Strike
96
96
Last Price2.83May 06, 2025
Change
0.4116.94%
Bid2.81
Ask2.85
volume3233
Intrest2935
Last Price4.95May 06, 2025
Change
1.5423.73%
Bid4.85
Ask4.95
volume3251
Intrest2383
Strike
97
97
Last Price3.22May 06, 2025
Change
0.4315.41%
Bid3.2
Ask3.3
volume3626
Intrest1790
Last Price4.4May 06, 2025
Change
00%
Bid4.3
Ask4.4
volume0
Intrest1695
Strike
98
98
Last Price3.73May 06, 2025
Change
00%
Bid3.7
Ask3.75
volume0
Intrest3691
Last Price3.85May 06, 2025
Change
00%
Bid3.8
Ask3.9
volume0
Intrest3149
Strike
99
99
Last Price4.2May 06, 2025
Change
00%
Bid4.15
Ask4.25
volume0
Intrest3018
Last Price3.36May 06, 2025
Change
00%
Bid3.35
Ask3.4
volume0
Intrest6873
Strike
100
100
Last Price4.75May 06, 2025
Change
00%
Bid4.7
Ask4.8
volume0
Intrest5886
Last Price2.94May 06, 2025
Change
00%
Bid2.92
Ask2.97
volume0
Intrest3822
Strike
101
101
Last Price5.31May 06, 2025
Change
00%
Bid5.25
Ask5.35
volume0
Intrest1141
Last Price2.55May 06, 2025
Change
1.1531.08%
Bid2.53
Ask2.57
volume6352
Intrest4570
Strike
102
102
Last Price5.92May 06, 2025
Change
0.7414.29%
Bid5.85
Ask6
volume1859
Intrest1704
Last Price2.17May 06, 2025
Change
00%
Bid2.17
Ask2.22
volume0
Intrest2093
Strike
103
103
Last Price6.47May 06, 2025
Change
00%
Bid6.5
Ask6.65
volume0
Intrest367
Last Price1.89May 06, 2025
Change
00%
Bid1.86
Ask1.9
volume0
Intrest2028
Strike
104
104
Last Price7.05May 06, 2025
Change
00%
Bid7.2
Ask7.3
volume0
Intrest227
Last Price1.6May 06, 2025
Change
0.9837.98%
Bid1.59
Ask1.61
volume29991
Intrest20484
Strike
105
105
Last Price7.91May 06, 2025
Change
0.9213.16%
Bid7.9
Ask8.05
volume341
Intrest306
Last Price1.36May 06, 2025
Change
0.9240.35%
Bid1.34
Ask1.37
volume3571
Intrest10019
Strike
106
106
Last Price8.67May 06, 2025
Change
1.5722.11%
Bid8.65
Ask8.8
volume77
Intrest398
Last Price1.12May 06, 2025
Change
00%
Bid1.12
Ask1.16
volume0
Intrest3071
Strike
107
107
Last Price9.22May 06, 2025
Change
00%
Bid9.45
Ask9.6
volume0
Intrest114
Last Price0.97May 06, 2025
Change
00%
Bid0.95
Ask0.97
volume0
Intrest1848
Strike
108
108
Last Price10.34May 06, 2025
Change
00%
Bid10.15
Ask10.65
volume0
Intrest120
Last Price0.79May 06, 2025
Change
0.6846.26%
Bid0.79
Ask0.82
volume5222
Intrest1704
Strike
109
109
Last Price10.29May 06, 2025
Change
1.2113.33%
Bid11
Ask11.5
volume23
Intrest98
Last Price0.66May 06, 2025
Change
0.5846.77%
Bid0.66
Ask0.68
volume24956
Intrest11443
Strike
110
110
Last Price12May 06, 2025
Change
1.3312.46%
Bid11.9
Ask12.3
volume99
Intrest678
Last Price0.57May 06, 2025
Change
0.4845.71%
Bid0.56
Ask0.57
volume3438
Intrest2205
Strike
111
111
Last Price12.5May 06, 2025
Change
1.7115.85%
Bid12.75
Ask13.2
volume22
Intrest39
Last Price0.46May 06, 2025
Change
00%
Bid0.46
Ask0.48
volume0
Intrest2113
Strike
112
112
Last Price13.55May 06, 2025
Change
00%
Bid13.65
Ask14.15
volume0
Intrest88
Last Price0.41May 06, 2025
Change
00%
Bid0.39
Ask0.4
volume0
Intrest1172
Strike
113
113
Last Price14.47May 06, 2025
Change
00%
Bid14.55
Ask15.1
volume0
Intrest150
Last Price0.32May 06, 2025
Change
0.3552.24%
Bid0.33
Ask0.34
volume1931
Intrest13608
Strike
114
114
Last Price15.4May 06, 2025
Change
2.3518.01%
Bid15.45
Ask16
volume27
Intrest49
Last Price0.27May 06, 2025
Change
0.352.63%
Bid0.27
Ask0.29
volume9092
Intrest7931
Strike
115
115
Last Price16.35May 06, 2025
Change
2.0514.34%
Bid16.4
Ask16.95
volume10
Intrest169
Last Price0.24May 06, 2025
Change
00%
Bid0.23
Ask0.24
volume0
Intrest2027
Strike
116
116
Last Price17.06May 06, 2025
Change
00%
Bid17.25
Ask17.95
volume0
Intrest32
Last Price0.21May 06, 2025
Change
00%
Bid0.19
Ask0.21
volume0
Intrest2849
Strike
117
117
Last Price17.45May 06, 2025
Change
00%
Bid18.25
Ask18.9
volume0
Intrest80
Last Price0.16May 06, 2025
Change
0.255.56%
Bid0.16
Ask0.18
volume1554
Intrest910
Strike
118
118
Last Price22Apr 25, 2025
Change
00%
Bid19.2
Ask19.9
volume0
Intrest79
Last Price0.14May 06, 2025
Change
00%
Bid0.14
Ask0.16
volume0
Intrest647
Strike
119
119
Last Price20.65May 06, 2025
Change
00%
Bid20.15
Ask20.9
volume0
Intrest8
Last Price0.11May 06, 2025
Change
0.1659.26%
Bid0.11
Ask0.14
volume8203
Intrest5419
Strike
120
120
Last Price21.03May 06, 2025
Change
2.0310.68%
Bid21.3
Ask21.8
volume28
Intrest84
Last Price0.11May 06, 2025
Change
00%
Bid0.1
Ask0.11
volume0
Intrest814
Strike
121
121
Last Price22.05May 06, 2025
Change
00%
Bid22.15
Ask22.85
volume0
Intrest6
Last Price0.1May 06, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest625
Strike
122
122
Last Price24May 06, 2025
Change
00%
Bid23.05
Ask23.85
volume0
Intrest44
Last Price0.09May 06, 2025
Change
0.0847.06%
Bid0.08
Ask0.09
volume471
Intrest1949
Strike
123
123
Last Price27.05Apr 30, 2025
Change
00%
Bid23.8
Ask24.85
volume0
Intrest33
Last Price0.06May 06, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest3449
Strike
125
125
Last Price25.75May 06, 2025
Change
00%
Bid25.8
Ask26.8
volume0
Intrest13
Last Price0.03May 06, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest8302
Strike
130
130
Last Price30.8May 06, 2025
Change
00%
Bid31.05
Ask31.85
volume0
Intrest4
Last Price0.03May 06, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume544
Intrest1649
Strike
135
135
Last Price33.5May 05, 2025
Change
00%
Bid35.8
Ask36.8
volume0
Intrest12
Last Price0.02May 06, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume922
Intrest702
Strike
140
140
Last Price41.3May 06, 2025
Change
3.078.03%
Bid40.85
Ask41.9
volume4
Intrest18
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.01
volume2576
Intrest1447
Strike
145
145
Last Price59.1Apr 22, 2025
Change
00%
Bid45.8
Ask46.8
volume0
Intrest0
Last Price0.01May 06, 2025
Change
0.0150%
Bid-
Ask0.01
volume1801
Intrest3341
Strike
150
150
Last Price52.98Apr 29, 2025
Change
00%
Bid50.85
Ask51.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved