$138.59
-2.77-1.96%
近くで: -
$138.47
-0.12-0.09%
時間外: 5:04 PM EDT
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) 株価情報, オプションチェーン
オプションチェーンは、Advanced Micro Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Advanced Micro Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price71.98Dec 06, 2024
Change
0.220.31%
Bid67.6
Ask68.95
volume1
Intrest2
Strike
70
70
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest16
Last Price67.2Dec 05, 2024
Change
00%
Bid62.45
Ask64.05
volume0
Intrest1
Strike
75
75
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest516
Last Price60.55Dec 06, 2024
Change
2.84.42%
Bid57.55
Ask59.1
volume7
Intrest15
Strike
80
80
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest163
Last Price55.44Dec 06, 2024
Change
2.013.5%
Bid52.55
Ask54.2
volume9
Intrest11
Strike
85
85
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest172
Last Price52.73Dec 06, 2024
Change
0.20.38%
Bid47.55
Ask49.05
volume1
Intrest3
Strike
90
90
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest2924
Last Price45.65Dec 05, 2024
Change
00%
Bid42.45
Ask43.95
volume0
Intrest29
Strike
95
95
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume40
Intrest166
Last Price40.5Dec 06, 2024
Change
0.691.68%
Bid37.55
Ask38.95
volume40
Intrest92
Strike
100
100
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.81
volume4
Intrest3413
Last Price38.24Dec 04, 2024
Change
00%
Bid31.5
Ask35.15
volume0
Intrest10
Strike
105
105
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest560
Last Price28.26Dec 06, 2024
Change
2.718.75%
Bid26.45
Ask30.25
volume29
Intrest58
Strike
110
110
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume80
Intrest1144
Last Price25.82Dec 05, 2024
Change
00%
Bid21.45
Ask25.25
volume0
Intrest49
Strike
115
115
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1196
Last Price18Dec 06, 2024
Change
2.5412.37%
Bid16.6
Ask20.15
volume321
Intrest446
Strike
120
120
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume69
Intrest2435
Last Price17.66Dec 06, 2024
Change
0.613.58%
Bid12.6
Ask16.15
volume1
Intrest17
Strike
124
124
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume291
Intrest1309
Last Price12.95Dec 06, 2024
Change
4.5626.04%
Bid11.65
Ask15.2
volume312
Intrest465
Strike
125
125
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume252
Intrest2397
Last Price15.17Dec 06, 2024
Change
1.187.22%
Bid12
Ask13.35
volume1
Intrest36
Strike
126
126
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume14
Intrest629
Last Price15.5Dec 06, 2024
Change
0.251.59%
Bid9.6
Ask13.2
volume10
Intrest51
Strike
127
127
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest563
Last Price10Dec 06, 2024
Change
3.2824.7%
Bid8.6
Ask12.2
volume25
Intrest41
Strike
128
128
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume295
Intrest990
Last Price9Dec 06, 2024
Change
3.226.23%
Bid7.6
Ask11.25
volume20
Intrest92
Strike
129
129
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest1110
Last Price8.28Dec 06, 2024
Change
2.523.19%
Bid6.8
Ask9.5
volume203
Intrest1461
Strike
130
130
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.01
volume394
Intrest4005
Last Price6.95Dec 06, 2024
Change
4.0836.99%
Bid6
Ask8.7
volume3
Intrest240
Strike
131
131
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.02
volume163
Intrest1377
Last Price6.3Dec 06, 2024
Change
2.931.52%
Bid4.6
Ask8.25
volume25
Intrest504
Strike
132
132
Last Price0.01Dec 06, 2024
Change
0.0375%
Bid-
Ask0.01
volume315
Intrest1790
Last Price5.3Dec 06, 2024
Change
2.6533.33%
Bid3.6
Ask5.75
volume83
Intrest781
Strike
133
133
Last Price0.01Dec 06, 2024
Change
0.0375%
Bid-
Ask0.01
volume143
Intrest2248
Last Price4.55Dec 06, 2024
Change
2.6536.81%
Bid2.59
Ask6.25
volume74
Intrest763
Strike
134
134
Last Price0.01Dec 06, 2024
Change
0.0375%
Bid-
Ask0.01
volume225
Intrest1762
Last Price3.7Dec 06, 2024
Change
2.7642.72%
Bid3.45
Ask4.6
volume383
Intrest1533
Strike
135
135
Last Price0.01Dec 06, 2024
Change
0.0480%
Bid-
Ask0.01
volume1049
Intrest4652
Last Price2.83Dec 06, 2024
Change
2.6748.55%
Bid0.6
Ask2.78
volume385
Intrest917
Strike
136
136
Last Price0.01Dec 06, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume2603
Intrest2098
Last Price1.7Dec 06, 2024
Change
2.7561.8%
Bid0.15
Ask1.78
volume727
Intrest1271
Strike
137
137
Last Price0.01Dec 06, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume9631
Intrest5782
Last Price0.68Dec 06, 2024
Change
2.8280.57%
Bid0.05
Ask1.36
volume4374
Intrest3414
Strike
138
138
Last Price0.03Dec 06, 2024
Change
0.1583.33%
Bid0.01
Ask0.23
volume19953
Intrest8921
Last Price0.04Dec 06, 2024
Change
2.7398.56%
Bid0.02
Ask0.05
volume17327
Intrest2422
Strike
139
139
Last Price0.42Dec 06, 2024
Change
0.1240%
Bid0.35
Ask2.52
volume24514
Intrest3972
Last Price0.01Dec 06, 2024
Change
1.9599.49%
Bid-
Ask0.01
volume23057
Intrest5716
Strike
140
140
Last Price1.43Dec 06, 2024
Change
0.89164.81%
Bid1.32
Ask1.73
volume25540
Intrest7601
Last Price0.01Dec 06, 2024
Change
1.399.24%
Bid-
Ask0.01
volume25778
Intrest4028
Strike
141
141
Last Price2.41Dec 06, 2024
Change
1.51167.78%
Bid2.03
Ask2.72
volume18576
Intrest5453
Last Price0.01Dec 06, 2024
Change
0.8398.81%
Bid-
Ask0.01
volume41718
Intrest6669
Strike
142
142
Last Price3.32Dec 06, 2024
Change
1.92137.14%
Bid1.86
Ask5.35
volume9529
Intrest4155
Last Price0.01Dec 06, 2024
Change
0.598.04%
Bid-
Ask0.01
volume22036
Intrest6298
Strike
143
143
Last Price4.3Dec 06, 2024
Change
2.22106.73%
Bid3.1
Ask6.5
volume4510
Intrest3486
Last Price0.01Dec 06, 2024
Change
0.2996.67%
Bid-
Ask0.01
volume11792
Intrest8088
Strike
144
144
Last Price5.69Dec 06, 2024
Change
2.896.89%
Bid4.9
Ask6.25
volume385
Intrest894
Last Price0.01Dec 06, 2024
Change
0.1894.74%
Bid-
Ask0.01
volume16410
Intrest22357
Strike
145
145
Last Price6.44Dec 06, 2024
Change
2.4461%
Bid6
Ask8.35
volume820
Intrest1202
Last Price0.01Dec 06, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume2623
Intrest14438
Strike
146
146
Last Price7.74Dec 06, 2024
Change
2.5448.85%
Bid6.25
Ask8.35
volume74
Intrest369
Last Price0.01Dec 06, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume1616
Intrest6896
Strike
147
147
Last Price8.65Dec 06, 2024
Change
3.9584.04%
Bid6.95
Ask9.3
volume62
Intrest180
Last Price0.01Dec 06, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume3794
Intrest4573
Strike
148
148
Last Price10.47Dec 06, 2024
Change
3.2745.42%
Bid7.85
Ask11.5
volume19
Intrest43
Last Price0.01Dec 06, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume365
Intrest2284
Strike
149
149
Last Price9.15Dec 06, 2024
Change
1.1914.95%
Bid8.85
Ask11.35
volume4
Intrest3
Last Price0.01Dec 06, 2024
Change
0.0375%
Bid-
Ask0.01
volume1607
Intrest11363
Strike
150
150
Last Price12.58Dec 06, 2024
Change
3.5939.93%
Bid10.5
Ask12.35
volume88
Intrest204
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume359
Intrest12252
Strike
152.5
152.5
Last Price12.02Dec 06, 2024
Change
0.898%
Bid12.35
Ask14.85
volume3
Intrest4
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.01
volume369
Intrest11007
Strike
155
155
Last Price14.61Dec 06, 2024
Change
0.362.53%
Bid15.1
Ask17.35
volume2
Intrest7
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume35
Intrest2235
Strike
157.5
157.5
Last Price15.1Dec 06, 2024
Change
1.559.31%
Bid17.35
Ask21
volume1
Intrest1
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume129
Intrest4631
Strike
160
160
Last Price19.1Dec 05, 2024
Change
00%
Bid19.85
Ask22.35
volume0
Intrest5
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume45
Intrest3181
Strike
165
165
Last Price24Dec 06, 2024
Change
0.170.71%
Bid24.85
Ask28.55
volume1
Intrest2
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume61
Intrest5353
Strike
170
170
Last Price29Dec 05, 2024
Change
00%
Bid29.75
Ask33.5
volume0
Intrest2
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest5515
Strike
175
175
Last Price33.08Dec 03, 2024
Change
00%
Bid34.85
Ask38.5
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest4935
Strike
180
180
Last Price45.99Nov 27, 2024
Change
00%
Bid39.85
Ask43.55
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1005
Strike
185
185
Last Price43.23Dec 03, 2024
Change
00%
Bid44.85
Ask48.55
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest949
Strike
190
190
Last Price54.2Nov 27, 2024
Change
00%
Bid49.85
Ask53.55
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1152
Strike
195
195
Last Price-
Change
-
Bid54.75
Ask58.5
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1064
Strike
200
200
Last Price57.25Nov 13, 2024
Change
00%
Bid59.85
Ask63.5
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest449
Strike
205
205
Last Price50.8Oct 24, 2024
Change
00%
Bid64.85
Ask68.5
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Strike
210
210
Last Price-
Change
-
Bid69.75
Ask73.5
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest509
Strike
215
215
Last Price-
Change
-
Bid74.85
Ask78.5
volume0
Intrest0
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest351
Strike
220
220
Last Price-
Change
-
Bid79.85
Ask83.5
volume0
Intrest0
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
225
225
Last Price-
Change
-
Bid84.75
Ask88.5
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest518
Strike
230
230
Last Price-
Change
-
Bid89.75
Ask93.5
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest58
Strike
235
235
Last Price-
Change
-
Bid94.85
Ask98.5
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
240
240
Last Price-
Change
-
Bid99.85
Ask103.55
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
245
245
Last Price-
Change
-
Bid104.75
Ask108.5
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest25
Strike
250
250
Last Price-
Change
-
Bid109.85
Ask113.5
volume0
Intrest0
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid114.75
Ask118.5
volume0
Intrest0
Last Price0.06Oct 31, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid119.75
Ask123.55
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
265
265
Last Price-
Change
-
Bid124.85
Ask128.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved