$138.35
0.860.63%
al cierre: -
$138.52
0.170.12%
After hour: Nov 22, 7:58 PM EDT
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Advanced Micro Devices a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Advanced Micro Devices..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price68.3Nov 22, 2024
Change
0.751.11%
Bid68.05
Ask68.8
volume2
Intrest15
Strike
70
70
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume734
Intrest22
Last Price63.83Nov 22, 2024
Change
1.822.77%
Bid62.9
Ask63.9
volume1
Intrest1
Strike
75
75
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest4
Last Price58.93Nov 22, 2024
Change
1.662.9%
Bid58.1
Ask58.8
volume1
Intrest6
Strike
80
80
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1715
Intrest15
Last Price53.22Nov 22, 2024
Change
0.981.88%
Bid53.2
Ask53.7
volume38
Intrest3
Strike
85
85
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume224
Intrest1689
Last Price47.33Nov 22, 2024
Change
0.050.11%
Bid47.85
Ask48.75
volume19
Intrest4
Strike
90
90
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume4
Intrest2350
Last Price40.4Nov 21, 2024
Change
00%
Bid43.1
Ask43.8
volume0
Intrest32
Strike
95
95
Last Price0.01Nov 22, 2024
Change
00%
Bid0.01
Ask0.02
volume10
Intrest7049
Last Price37.25Nov 21, 2024
Change
00%
Bid38.25
Ask38.7
volume0
Intrest66
Strike
100
100
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume155
Intrest258
Last Price33.6Nov 22, 2024
Change
1.54.67%
Bid33.25
Ask33.65
volume10
Intrest12
Strike
105
105
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume63
Intrest338
Last Price27.48Nov 21, 2024
Change
00%
Bid28.2
Ask28.8
volume0
Intrest48
Strike
110
110
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid0.01
Ask0.04
volume119
Intrest955
Last Price23.98Nov 22, 2024
Change
1.185.18%
Bid23.35
Ask23.8
volume1
Intrest32
Strike
115
115
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid0.05
Ask0.06
volume395
Intrest563
Last Price18.45Nov 22, 2024
Change
0.84.53%
Bid18.35
Ask18.7
volume7
Intrest180
Strike
120
120
Last Price0.08Nov 22, 2024
Change
0.0433.33%
Bid0.07
Ask0.08
volume395
Intrest2683
Last Price14.7Nov 22, 2024
Change
0.644.55%
Bid14.4
Ask14.8
volume7
Intrest12
Strike
124
124
Last Price0.1Nov 22, 2024
Change
0.0637.5%
Bid0.09
Ask0.1
volume128
Intrest333
Last Price13.5Nov 22, 2024
Change
0.755.88%
Bid13.35
Ask13.8
volume17
Intrest176
Strike
125
125
Last Price0.1Nov 22, 2024
Change
0.1152.38%
Bid0.1
Ask0.12
volume562
Intrest2191
Last Price11.96Nov 22, 2024
Change
0.363.1%
Bid12.15
Ask12.95
volume20
Intrest47
Strike
126
126
Last Price0.12Nov 22, 2024
Change
0.0942.86%
Bid0.12
Ask0.13
volume426
Intrest1250
Last Price11.32Nov 22, 2024
Change
0.110.98%
Bid11.35
Ask11.9
volume36
Intrest74
Strike
127
127
Last Price0.13Nov 22, 2024
Change
0.1350%
Bid0.13
Ask0.15
volume276
Intrest385
Last Price10.45Nov 22, 2024
Change
0.88.29%
Bid10.5
Ask10.85
volume44
Intrest75
Strike
128
128
Last Price0.16Nov 22, 2024
Change
0.1751.52%
Bid0.15
Ask0.17
volume357
Intrest608
Last Price9.65Nov 22, 2024
Change
0.768.55%
Bid9.45
Ask9.9
volume12
Intrest122
Strike
129
129
Last Price0.19Nov 22, 2024
Change
0.1950%
Bid0.18
Ask0.2
volume395
Intrest770
Last Price8.52Nov 22, 2024
Change
0.273.27%
Bid8.5
Ask8.9
volume189
Intrest378
Strike
130
130
Last Price0.24Nov 22, 2024
Change
0.2247.83%
Bid0.23
Ask0.25
volume4356
Intrest4416
Last Price7.55Nov 22, 2024
Change
0.57.09%
Bid7.65
Ask8
volume58
Intrest58
Strike
131
131
Last Price0.29Nov 22, 2024
Change
0.3655.38%
Bid0.29
Ask0.32
volume2001
Intrest1547
Last Price6.65Nov 22, 2024
Change
0.23.1%
Bid6.75
Ask7
volume50
Intrest192
Strike
132
132
Last Price0.38Nov 22, 2024
Change
0.4252.5%
Bid0.38
Ask0.41
volume755
Intrest806
Last Price5.87Nov 22, 2024
Change
0.427.71%
Bid5.85
Ask6.1
volume261
Intrest530
Strike
133
133
Last Price0.49Nov 22, 2024
Change
0.4849.48%
Bid0.5
Ask0.54
volume1553
Intrest1352
Last Price5Nov 22, 2024
Change
0.36.38%
Bid4.95
Ask5.45
volume275
Intrest557
Strike
134
134
Last Price0.67Nov 22, 2024
Change
0.5344.17%
Bid0.67
Ask0.7
volume1370
Intrest1864
Last Price4.4Nov 22, 2024
Change
0.410%
Bid4.3
Ask4.7
volume549
Intrest863
Strike
135
135
Last Price0.89Nov 22, 2024
Change
0.6140.67%
Bid0.89
Ask0.92
volume2872
Intrest5118
Last Price3.65Nov 22, 2024
Change
0.123.4%
Bid3.6
Ask3.75
volume946
Intrest3195
Strike
136
136
Last Price1.15Nov 22, 2024
Change
0.7338.83%
Bid1.15
Ask1.28
volume2365
Intrest3257
Last Price3.05Nov 22, 2024
Change
0.051.61%
Bid2.99
Ask3.1
volume4811
Intrest2231
Strike
137
137
Last Price1.54Nov 22, 2024
Change
0.7332.16%
Bid1.51
Ask1.6
volume7178
Intrest3011
Last Price2.44Nov 22, 2024
Change
0.062.4%
Bid2.42
Ask2.5
volume3758
Intrest1944
Strike
138
138
Last Price1.95Nov 22, 2024
Change
0.8630.6%
Bid1.9
Ask2
volume8067
Intrest1466
Last Price1.96Nov 22, 2024
Change
0.073.45%
Bid1.93
Ask2.04
volume4326
Intrest1883
Strike
139
139
Last Price2.43Nov 22, 2024
Change
0.9327.68%
Bid2.34
Ask2.56
volume1431
Intrest1087
Last Price1.55Nov 22, 2024
Change
0.148.28%
Bid1.53
Ask1.6
volume22640
Intrest7453
Strike
140
140
Last Price3.02Nov 22, 2024
Change
0.9123.16%
Bid3
Ask3.15
volume1384
Intrest3584
Last Price1.21Nov 22, 2024
Change
0.139.7%
Bid1.17
Ask1.22
volume3434
Intrest2799
Strike
141
141
Last Price3.9Nov 22, 2024
Change
0.918.75%
Bid3.65
Ask3.85
volume664
Intrest572
Last Price0.92Nov 22, 2024
Change
0.1614.81%
Bid0.9
Ask0.93
volume3805
Intrest2442
Strike
142
142
Last Price4.59Nov 22, 2024
Change
0.8115%
Bid4.4
Ask4.55
volume460
Intrest747
Last Price0.7Nov 22, 2024
Change
0.1517.65%
Bid0.68
Ask0.75
volume2238
Intrest2004
Strike
143
143
Last Price5.45Nov 22, 2024
Change
0.812.8%
Bid5.15
Ask5.5
volume502
Intrest1055
Last Price0.55Nov 22, 2024
Change
0.1319.12%
Bid0.51
Ask0.55
volume1610
Intrest1822
Strike
144
144
Last Price5.95Nov 22, 2024
Change
0.7511.19%
Bid5.95
Ask6.2
volume88
Intrest562
Last Price0.42Nov 22, 2024
Change
0.1222.22%
Bid0.39
Ask0.42
volume5563
Intrest9154
Strike
145
145
Last Price7Nov 22, 2024
Change
0.9812.28%
Bid6.85
Ask7.1
volume394
Intrest2803
Last Price0.32Nov 22, 2024
Change
0.123.81%
Bid0.3
Ask0.32
volume11747
Intrest1313
Strike
146
146
Last Price8.55Nov 22, 2024
Change
0.313.5%
Bid7.6
Ask8.1
volume47
Intrest171
Last Price0.25Nov 22, 2024
Change
0.0824.24%
Bid0.24
Ask0.26
volume1224
Intrest1217
Strike
147
147
Last Price9.2Nov 22, 2024
Change
0.727.26%
Bid8.6
Ask9.05
volume87
Intrest190
Last Price0.2Nov 22, 2024
Change
0.0828.57%
Bid0.19
Ask0.2
volume580
Intrest2160
Strike
148
148
Last Price10.09Nov 22, 2024
Change
0.767%
Bid9.55
Ask9.95
volume143
Intrest218
Last Price0.16Nov 22, 2024
Change
0.0627.27%
Bid0.15
Ask0.17
volume533
Intrest927
Strike
149
149
Last Price10.7Nov 22, 2024
Change
1.210.08%
Bid10.5
Ask10.95
volume40
Intrest189
Last Price0.14Nov 22, 2024
Change
0.0317.65%
Bid0.13
Ask0.14
volume3733
Intrest10680
Strike
150
150
Last Price11.8Nov 22, 2024
Change
0.544.38%
Bid11.5
Ask11.9
volume195
Intrest2169
Last Price0.1Nov 22, 2024
Change
0.0216.67%
Bid0.09
Ask0.1
volume677
Intrest1943
Strike
152.5
152.5
Last Price14.73Nov 22, 2024
Change
0.231.59%
Bid13.9
Ask14.4
volume14
Intrest40
Last Price0.07Nov 22, 2024
Change
0.0112.5%
Bid0.07
Ask0.08
volume898
Intrest5514
Strike
155
155
Last Price17.04Nov 22, 2024
Change
0.422.41%
Bid16.45
Ask16.9
volume60
Intrest82
Last Price0.07Nov 22, 2024
Change
00%
Bid0.05
Ask0.07
volume233
Intrest1759
Strike
157.5
157.5
Last Price20.4Nov 21, 2024
Change
00%
Bid18.8
Ask19.6
volume0
Intrest6
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid0.04
Ask0.05
volume731
Intrest5773
Strike
160
160
Last Price22Nov 22, 2024
Change
0.452%
Bid21.25
Ask21.95
volume12
Intrest5
Last Price0.04Nov 22, 2024
Change
00%
Bid0.03
Ask0.05
volume1477
Intrest822
Strike
162.5
162.5
Last Price24Nov 22, 2024
Change
0.41.64%
Bid23.95
Ask24.8
volume1
Intrest0
Last Price0.04Nov 22, 2024
Change
00%
Bid0.03
Ask0.04
volume300
Intrest3020
Strike
165
165
Last Price26.75Nov 22, 2024
Change
0.41.47%
Bid26.3
Ask27.35
volume3
Intrest1
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume58
Intrest124
Strike
167.5
167.5
Last Price30.26Nov 21, 2024
Change
00%
Bid28.8
Ask29.6
volume0
Intrest8
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.03
volume218
Intrest2750
Strike
170
170
Last Price31.7Nov 22, 2024
Change
1.13.35%
Bid31.35
Ask32
volume15
Intrest12
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume216
Intrest128
Strike
172.5
172.5
Last Price-
Change
-
Bid33.75
Ask34.85
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume55
Intrest1847
Strike
175
175
Last Price36.35Nov 22, 2024
Change
0.651.76%
Bid36.35
Ask36.85
volume6
Intrest5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume158
Intrest2011
Strike
180
180
Last Price42.26Nov 21, 2024
Change
00%
Bid41.3
Ask42.15
volume0
Intrest3
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume631
Intrest1002
Strike
185
185
Last Price47.25Nov 21, 2024
Change
00%
Bid46.15
Ask47.35
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume26
Intrest1703
Strike
190
190
Last Price52.27Nov 21, 2024
Change
00%
Bid51.25
Ask52.25
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest489
Strike
195
195
Last Price45.15Oct 30, 2024
Change
00%
Bid56.25
Ask57.35
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest894
Strike
200
200
Last Price57.9Nov 05, 2024
Change
00%
Bid61.25
Ask61.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest447
Strike
205
205
Last Price55.25Oct 30, 2024
Change
00%
Bid66.3
Ask67.35
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
210
210
Last Price-
Change
-
Bid71.3
Ask72
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest271
Strike
215
215
Last Price48.9Oct 14, 2024
Change
00%
Bid76.25
Ask77.2
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Strike
220
220
Last Price-
Change
-
Bid81.3
Ask82.1
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest345
Strike
225
225
Last Price-
Change
-
Bid86.15
Ask87.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
230
230
Last Price-
Change
-
Bid91.15
Ask92.2
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
235
235
Last Price-
Change
-
Bid96.3
Ask97.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
240
240
Last Price-
Change
-
Bid101.2
Ask102.15
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
245
245
Last Price-
Change
-
Bid106.25
Ask107.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
250
250
Last Price-
Change
-
Bid111.2
Ask112.1
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
255
255
Last Price-
Change
-
Bid116.3
Ask117.3
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Strike
260
260
Last Price-
Change
-
Bid121.35
Ask122.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest435
Strike
265
265
Last Price-
Change
-
Bid126.1
Ask127.15
volume0
Intrest0