$143.63
-3.72-2.52%
近くで: -
$143.34
-0.29-0.20%
時間外: 7:17 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 Price73.55Nov 06, 2024
Change
00%
Bid73.45
Ask73.85
volume0
Intrest21
Strike
70
70
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Last Price67.17Nov 04, 2024
Change
00%
Bid68.35
Ask69.05
volume0
Intrest8
Strike
75
75
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest509
Last Price66.29Nov 11, 2024
Change
00%
Bid63.35
Ask64
volume0
Intrest3
Strike
80
80
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1934
Last Price60.52Nov 12, 2024
Change
0.140.23%
Bid58.4
Ask59
volume1
Intrest62
Strike
85
85
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3533
Last Price55.88Nov 12, 2024
Change
2.744.67%
Bid53.45
Ask53.9
volume3
Intrest71
Strike
90
90
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5036
Last Price50.81Nov 12, 2024
Change
0.190.37%
Bid48.45
Ask48.9
volume1
Intrest142
Strike
95
95
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1217
Last Price43.74Nov 12, 2024
Change
3.717.82%
Bid43.55
Ask43.85
volume10
Intrest2650
Strike
100
100
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume240
Intrest5412
Last Price38.26Nov 12, 2024
Change
3.638.67%
Bid38.45
Ask38.85
volume31
Intrest135
Strike
105
105
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.01
volume292
Intrest3846
Last Price32.7Nov 12, 2024
Change
5.1113.51%
Bid33.6
Ask33.9
volume26
Intrest506
Strike
110
110
Last Price0.01Nov 12, 2024
Change
00%
Bid0.01
Ask0.02
volume45
Intrest7291
Last Price29.6Nov 12, 2024
Change
2.658.22%
Bid28.55
Ask28.9
volume3
Intrest672
Strike
115
115
Last Price0.02Nov 12, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume1478
Intrest5393
Last Price23.3Nov 12, 2024
Change
2.8510.9%
Bid23.65
Ask23.85
volume29
Intrest1083
Strike
120
120
Last Price0.03Nov 12, 2024
Change
0.0125%
Bid0.03
Ask0.04
volume160
Intrest13204
Last Price18.2Nov 12, 2024
Change
2.8413.5%
Bid18.65
Ask18.95
volume33
Intrest474
Strike
125
125
Last Price0.06Nov 12, 2024
Change
0.0120%
Bid0.05
Ask0.06
volume669
Intrest8931
Last Price13.57Nov 12, 2024
Change
3.9122.37%
Bid13.65
Ask13.95
volume75
Intrest4492
Strike
130
130
Last Price0.1Nov 12, 2024
Change
0.0111.11%
Bid0.09
Ask0.1
volume1413
Intrest19921
Last Price12.65Nov 12, 2024
Change
6.935.29%
Bid12.7
Ask12.95
volume13
Intrest12
Strike
131
131
Last Price0.11Nov 12, 2024
Change
0.0110%
Bid0.1
Ask0.11
volume556
Intrest440
Last Price10.25Nov 12, 2024
Change
3.8627.36%
Bid11.7
Ask12
volume6
Intrest14
Strike
132
132
Last Price0.12Nov 12, 2024
Change
0.0220%
Bid0.11
Ask0.12
volume515
Intrest490
Last Price10.15Nov 12, 2024
Change
4.832.11%
Bid10.6
Ask11
volume2
Intrest86
Strike
133
133
Last Price0.15Nov 12, 2024
Change
0.0436.36%
Bid0.13
Ask0.15
volume291
Intrest391
Last Price9Nov 12, 2024
Change
3.6528.85%
Bid9.75
Ask10.2
volume27
Intrest56
Strike
134
134
Last Price0.18Nov 12, 2024
Change
0.0538.46%
Bid0.16
Ask0.17
volume208
Intrest460
Last Price8.5Nov 12, 2024
Change
2.9525.76%
Bid8.85
Ask9
volume139
Intrest3086
Strike
135
135
Last Price0.21Nov 12, 2024
Change
0.0531.25%
Bid0.2
Ask0.21
volume3189
Intrest12208
Last Price7.65Nov 12, 2024
Change
2.5525%
Bid7.9
Ask8.1
volume25
Intrest345
Strike
136
136
Last Price0.26Nov 12, 2024
Change
0.0630%
Bid0.25
Ask0.27
volume604
Intrest1170
Last Price6.95Nov 12, 2024
Change
3.6534.43%
Bid7
Ask7.15
volume160
Intrest415
Strike
137
137
Last Price0.35Nov 12, 2024
Change
0.1359.09%
Bid0.33
Ask0.35
volume1711
Intrest1999
Last Price5.85Nov 12, 2024
Change
2.3528.66%
Bid6.1
Ask6.25
volume255
Intrest310
Strike
138
138
Last Price0.45Nov 12, 2024
Change
0.1973.08%
Bid0.44
Ask0.46
volume3622
Intrest2313
Last Price5.15Nov 12, 2024
Change
2.4432.15%
Bid5.25
Ask5.4
volume114
Intrest248
Strike
139
139
Last Price0.6Nov 12, 2024
Change
0.2887.5%
Bid0.59
Ask0.61
volume4267
Intrest1641
Last Price4.51Nov 12, 2024
Change
3.3142.33%
Bid4.5
Ask4.6
volume1767
Intrest7589
Strike
140
140
Last Price0.81Nov 12, 2024
Change
0.497.56%
Bid0.79
Ask0.82
volume8477
Intrest17895
Last Price3.85Nov 12, 2024
Change
2.6340.59%
Bid3.75
Ask3.85
volume655
Intrest676
Strike
141
141
Last Price1.06Nov 12, 2024
Change
0.53100%
Bid1.06
Ask1.08
volume5259
Intrest1922
Last Price3.15Nov 12, 2024
Change
2.847.06%
Bid3.1
Ask3.2
volume3545
Intrest1223
Strike
142
142
Last Price1.4Nov 12, 2024
Change
0.72105.88%
Bid1.4
Ask1.43
volume9401
Intrest3649
Last Price2.57Nov 12, 2024
Change
2.852.14%
Bid2.53
Ask2.58
volume8493
Intrest1809
Strike
143
143
Last Price1.82Nov 12, 2024
Change
0.93104.49%
Bid1.81
Ask1.84
volume9273
Intrest3886
Last Price2.06Nov 12, 2024
Change
2.6456.17%
Bid2.03
Ask2.07
volume10715
Intrest1400
Strike
144
144
Last Price2.34Nov 12, 2024
Change
1.19103.48%
Bid2.28
Ask2.34
volume7782
Intrest4065
Last Price1.62Nov 12, 2024
Change
2.3859.5%
Bid1.59
Ask1.63
volume17722
Intrest6146
Strike
145
145
Last Price2.95Nov 12, 2024
Change
1.4799.32%
Bid2.86
Ask2.91
volume20639
Intrest15017
Last Price1.23Nov 12, 2024
Change
2.0762.73%
Bid1.23
Ask1.26
volume16155
Intrest3839
Strike
146
146
Last Price3.55Nov 12, 2024
Change
1.7293.99%
Bid3.5
Ask3.55
volume3416
Intrest2718
Last Price0.96Nov 12, 2024
Change
1.8565.84%
Bid0.94
Ask0.97
volume12353
Intrest3986
Strike
147
147
Last Price4.3Nov 12, 2024
Change
2.0288.6%
Bid4.2
Ask4.3
volume1538
Intrest2422
Last Price0.73Nov 12, 2024
Change
1.5768.26%
Bid0.72
Ask0.73
volume11277
Intrest5196
Strike
148
148
Last Price5.13Nov 12, 2024
Change
2.3383.21%
Bid4.95
Ask5.05
volume1636
Intrest5111
Last Price0.54Nov 12, 2024
Change
1.3671.58%
Bid0.54
Ask0.56
volume6510
Intrest5206
Strike
149
149
Last Price6.18Nov 12, 2024
Change
2.5871.67%
Bid5.75
Ask5.9
volume310
Intrest1448
Last Price0.41Nov 12, 2024
Change
1.1273.2%
Bid0.41
Ask0.42
volume17915
Intrest21885
Strike
150
150
Last Price6.88Nov 12, 2024
Change
2.8369.88%
Bid6.6
Ask6.8
volume1016
Intrest12441
Last Price0.22Nov 12, 2024
Change
0.6574.71%
Bid0.21
Ask0.23
volume7260
Intrest30611
Strike
152.5
152.5
Last Price9.44Nov 12, 2024
Change
3.5460%
Bid8.95
Ask9.1
volume155
Intrest1884
Last Price0.13Nov 12, 2024
Change
0.3673.47%
Bid0.12
Ask0.13
volume21451
Intrest37145
Strike
155
155
Last Price11.69Nov 12, 2024
Change
3.5743.97%
Bid11.35
Ask11.55
volume837
Intrest12286
Last Price0.09Nov 12, 2024
Change
0.268.97%
Bid0.08
Ask0.09
volume2190
Intrest12509
Strike
157.5
157.5
Last Price14.25Nov 12, 2024
Change
3.9438.22%
Bid13.8
Ask14
volume75
Intrest2898
Last Price0.07Nov 12, 2024
Change
0.1161.11%
Bid0.06
Ask0.07
volume7420
Intrest20103
Strike
160
160
Last Price16.5Nov 12, 2024
Change
3.6528.4%
Bid16.3
Ask16.5
volume444
Intrest6656
Last Price0.05Nov 12, 2024
Change
0.0861.54%
Bid0.05
Ask0.06
volume853
Intrest12241
Strike
162.5
162.5
Last Price19.25Nov 12, 2024
Change
4.0226.4%
Bid18.75
Ask19.05
volume22
Intrest812
Last Price0.04Nov 12, 2024
Change
0.0660%
Bid0.04
Ask0.05
volume1681
Intrest18333
Strike
165
165
Last Price21.35Nov 12, 2024
Change
3.4719.41%
Bid21.3
Ask21.45
volume60
Intrest2285
Last Price0.03Nov 12, 2024
Change
0.0457.14%
Bid0.03
Ask0.04
volume447
Intrest2057
Strike
167.5
167.5
Last Price25.42Nov 12, 2024
Change
4.622.09%
Bid23.75
Ask24
volume142
Intrest756
Last Price0.03Nov 12, 2024
Change
0.0457.14%
Bid0.02
Ask0.03
volume752
Intrest17764
Strike
170
170
Last Price26.52Nov 12, 2024
Change
2.9612.56%
Bid26.2
Ask26.5
volume22
Intrest4989
Last Price0.03Nov 12, 2024
Change
0.0240%
Bid0.01
Ask0.03
volume256
Intrest1727
Strike
172.5
172.5
Last Price29.5Nov 12, 2024
Change
3.5513.68%
Bid28.65
Ask29.15
volume1
Intrest30
Last Price0.02Nov 12, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume184
Intrest12031
Strike
175
175
Last Price31.58Nov 12, 2024
Change
3.1911.24%
Bid31.25
Ask31.55
volume395
Intrest2489
Last Price0.01Nov 12, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume28
Intrest2967
Strike
177.5
177.5
Last Price29.45Nov 08, 2024
Change
00%
Bid33.55
Ask34.2
volume0
Intrest9
Last Price0.02Nov 12, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume299
Intrest18050
Strike
180
180
Last Price36.75Nov 12, 2024
Change
3.410.19%
Bid36.2
Ask36.55
volume290
Intrest242
Last Price0.02Nov 12, 2024
Change
00%
Bid0.01
Ask0.02
volume148
Intrest9974
Strike
185
185
Last Price41.8Nov 12, 2024
Change
3.358.71%
Bid41.2
Ask41.55
volume43
Intrest36
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.01
volume141
Intrest8895
Strike
190
190
Last Price40.2Nov 07, 2024
Change
00%
Bid46
Ask46.65
volume0
Intrest9
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.01
volume597
Intrest5574
Strike
195
195
Last Price50.51Oct 31, 2024
Change
00%
Bid51.05
Ask51.7
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume218
Intrest16558
Strike
200
200
Last Price57.7Nov 01, 2024
Change
00%
Bid56.1
Ask56.7
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2162
Strike
205
205
Last Price39Oct 29, 2024
Change
00%
Bid61.05
Ask61.7
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest5718
Strike
210
210
Last Price66.4Nov 12, 2024
Change
2.954.65%
Bid66.25
Ask66.55
volume56
Intrest55
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest1294
Strike
215
215
Last Price-
Change
-
Bid71
Ask71.65
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest7070
Strike
220
220
Last Price56.55Oct 29, 2024
Change
00%
Bid76
Ask76.7
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest2167
Strike
230
230
Last Price79.65Sep 12, 2024
Change
00%
Bid85.95
Ask86.65
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest3557
Strike
240
240
Last Price70.6Oct 10, 2024
Change
00%
Bid96.1
Ask96.7
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3626
Strike
250
250
Last Price70.45Jul 12, 2024
Change
00%
Bid106
Ask106.7
volume0
Intrest0
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1023
Strike
260
260
Last Price105.45Jul 18, 2024
Change
00%
Bid116
Ask116.7
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1902
Strike
270
270
Last Price135.7Aug 07, 2024
Change
00%
Bid126.1
Ask126.7
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1164
Strike
280
280
Last Price127.1Oct 23, 2024
Change
00%
Bid136.15
Ask136.7
volume0
Intrest0
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest974
Strike
290
290
Last Price138.2Sep 18, 2024
Change
00%
Bid146.05
Ask146.7
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5271
Strike
300
300
Last Price116.05Jul 11, 2024
Change
00%
Bid156
Ask156.7
volume0
Intrest0
Last Price0.01Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
310
310
Last Price96.5Mar 08, 2024
Change
00%
Bid166.05
Ask166.7
volume0
Intrest0
Last Price0.02Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest829
Strike
320
320
Last Price157.5Jul 17, 2024
Change
00%
Bid176
Ask176.7
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest442
Strike
330
330
Last Price-
Change
-
Bid186
Ask186.7
volume0
Intrest0
Last Price0.01Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
340
340
Last Price135.86Mar 04, 2024
Change
00%
Bid196
Ask196.7
volume0
Intrest0
Last Price0.01Oct 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest429
Strike
350
350
Last Price-
Change
-
Bid206
Ask206.7
volume0
Intrest0
Last Price0.03Oct 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Strike
360
360
Last Price216.85Sep 11, 2024
Change
00%
Bid216
Ask216.7
volume0
Intrest0
Last Price0.01Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1371
Strike
370
370
Last Price-
Change
-
Bid226.05
Ask226.7
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest786
Strike
380
380
Last Price-
Change
-
Bid236.05
Ask236.7
volume0
Intrest0
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1192
Strike
390
390
Last Price242.09Nov 08, 2024
Change
00%
Bid246
Ask246.7
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved