$115.95
-2.91-2.45%
al cierre: -
$115.56
-0.39-0.34%
After hour: Jan 31, 7:59 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 Price52.05Jan 31, 2025
Change
4.417.81%
Bid50.75
Ask51.45
volume6
Intrest3
Strike
65
65
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1172
Intrest86
Last Price46.38Jan 31, 2025
Change
2.354.82%
Bid45.8
Ask46.4
volume1
Intrest18
Strike
70
70
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume134
Intrest253
Last Price43.09Jan 30, 2025
Change
00%
Bid40.85
Ask41.4
volume0
Intrest14
Strike
75
75
Last Price0.03Jan 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume26
Intrest212
Last Price36.24Jan 31, 2025
Change
2.716.96%
Bid35.75
Ask36.3
volume123
Intrest117
Strike
80
80
Last Price0.03Jan 31, 2025
Change
00%
Bid0.02
Ask0.03
volume268
Intrest359
Last Price31.14Jan 31, 2025
Change
2.216.63%
Bid30.75
Ask31.45
volume2
Intrest65
Strike
85
85
Last Price0.06Jan 31, 2025
Change
0.0114.29%
Bid0.05
Ask0.07
volume285
Intrest1106
Last Price26.23Jan 31, 2025
Change
1.485.98%
Bid25.85
Ask26.4
volume125
Intrest94
Strike
90
90
Last Price0.12Jan 31, 2025
Change
00%
Bid0.11
Ask0.12
volume502
Intrest947
Last Price20.88Jan 31, 2025
Change
3.3613.86%
Bid21
Ask21.55
volume9
Intrest386
Strike
95
95
Last Price0.24Jan 31, 2025
Change
0.0420%
Bid0.23
Ask0.25
volume1149
Intrest2077
Last Price16.7Jan 31, 2025
Change
2.4812.93%
Bid16.3
Ask16.8
volume131
Intrest457
Strike
100
100
Last Price0.55Jan 31, 2025
Change
0.1227.91%
Bid0.55
Ask0.57
volume2701
Intrest4484
Last Price14.25Jan 31, 2025
Change
1.6710.49%
Bid13.55
Ask14.1
volume9
Intrest11
Strike
103
103
Last Price0.89Jan 31, 2025
Change
0.1418.67%
Bid0.89
Ask0.94
volume798
Intrest270
Last Price12.8Jan 31, 2025
Change
2.717.42%
Bid12.9
Ask13.6
volume51
Intrest14
Strike
104
104
Last Price1.05Jan 31, 2025
Change
0.1516.67%
Bid1.05
Ask1.1
volume516
Intrest68
Last Price12.34Jan 31, 2025
Change
2.0114.01%
Bid12
Ask12.6
volume116
Intrest341
Strike
105
105
Last Price1.25Jan 31, 2025
Change
0.331.58%
Bid1.25
Ask1.28
volume3170
Intrest2712
Last Price11.25Jan 31, 2025
Change
2.2516.67%
Bid11.1
Ask11.65
volume68
Intrest282
Strike
106
106
Last Price1.47Jan 31, 2025
Change
0.4138.68%
Bid1.45
Ask1.51
volume1194
Intrest475
Last Price10.8Jan 31, 2025
Change
1.8514.62%
Bid10.6
Ask10.85
volume24
Intrest195
Strike
107
107
Last Price1.7Jan 31, 2025
Change
0.4333.86%
Bid1.69
Ask1.75
volume1416
Intrest790
Last Price10.1Jan 31, 2025
Change
2.217.89%
Bid9.9
Ask10.1
volume41
Intrest339
Strike
108
108
Last Price1.95Jan 31, 2025
Change
0.534.48%
Bid1.97
Ask2.02
volume1280
Intrest799
Last Price9.35Jan 31, 2025
Change
2.118.34%
Bid9.2
Ask9.4
volume92
Intrest190
Strike
109
109
Last Price2.25Jan 31, 2025
Change
0.5733.93%
Bid2.27
Ask2.31
volume982
Intrest1071
Last Price8.75Jan 31, 2025
Change
2.2520.45%
Bid8.5
Ask8.75
volume377
Intrest1428
Strike
110
110
Last Price2.62Jan 31, 2025
Change
0.6734.36%
Bid2.6
Ask2.65
volume3109
Intrest3711
Last Price8.1Jan 31, 2025
Change
1.5516.06%
Bid7.9
Ask8.1
volume119
Intrest300
Strike
111
111
Last Price2.97Jan 31, 2025
Change
0.7634.39%
Bid2.96
Ask3.05
volume1117
Intrest1704
Last Price7.63Jan 31, 2025
Change
1.6918.13%
Bid7.35
Ask7.45
volume278
Intrest435
Strike
112
112
Last Price3.3Jan 31, 2025
Change
0.7629.92%
Bid3.35
Ask3.45
volume2195
Intrest949
Last Price6.9Jan 31, 2025
Change
1.5218.05%
Bid6.75
Ask6.9
volume232
Intrest424
Strike
113
113
Last Price3.74Jan 31, 2025
Change
0.8931.23%
Bid3.75
Ask3.85
volume1259
Intrest3873
Last Price6.32Jan 31, 2025
Change
1.7821.98%
Bid6.2
Ask6.35
volume636
Intrest729
Strike
114
114
Last Price4.25Jan 31, 2025
Change
130.77%
Bid4.2
Ask4.3
volume1284
Intrest1516
Last Price5.83Jan 31, 2025
Change
1.7523.09%
Bid5.7
Ask5.8
volume1491
Intrest1433
Strike
115
115
Last Price4.7Jan 31, 2025
Change
1.1532.39%
Bid4.7
Ask4.8
volume5536
Intrest4644
Last Price5.25Jan 31, 2025
Change
1.7525%
Bid5.25
Ask5.35
volume2014
Intrest1227
Strike
116
116
Last Price5.15Jan 31, 2025
Change
1.0525.61%
Bid5.2
Ask5.3
volume1252
Intrest1778
Last Price4.87Jan 31, 2025
Change
1.5824.5%
Bid4.75
Ask4.85
volume2563
Intrest711
Strike
117
117
Last Price5.7Jan 31, 2025
Change
1.1525.27%
Bid5.7
Ask5.85
volume2195
Intrest1885
Last Price4.4Jan 31, 2025
Change
1.525.42%
Bid4.35
Ask4.4
volume5983
Intrest1586
Strike
118
118
Last Price6.3Jan 31, 2025
Change
1.326%
Bid6.3
Ask6.45
volume1224
Intrest1980
Last Price4Jan 31, 2025
Change
1.4526.61%
Bid3.9
Ask4
volume2531
Intrest1516
Strike
119
119
Last Price6.89Jan 31, 2025
Change
1.3825.05%
Bid6.85
Ask7.1
volume1244
Intrest1859
Last Price3.6Jan 31, 2025
Change
1.428%
Bid3.55
Ask3.65
volume11163
Intrest8236
Strike
120
120
Last Price7.5Jan 31, 2025
Change
1.2620.19%
Bid7.5
Ask7.65
volume1108
Intrest6265
Last Price3.26Jan 31, 2025
Change
1.0424.19%
Bid3.2
Ask3.3
volume853
Intrest2493
Strike
121
121
Last Price8.25Jan 31, 2025
Change
1.4521.32%
Bid8.1
Ask8.3
volume150
Intrest484
Last Price2.92Jan 31, 2025
Change
1.229.13%
Bid2.86
Ask2.92
volume1535
Intrest1545
Strike
122
122
Last Price8.71Jan 31, 2025
Change
1.2717.07%
Bid8.8
Ask9
volume258
Intrest1047
Last Price2.61Jan 31, 2025
Change
1.1430.4%
Bid2.56
Ask2.61
volume1977
Intrest1324
Strike
123
123
Last Price9.61Jan 31, 2025
Change
1.3416.2%
Bid9.45
Ask9.75
volume139
Intrest558
Last Price2.31Jan 31, 2025
Change
1.0932.06%
Bid2.29
Ask2.32
volume8034
Intrest1853
Strike
124
124
Last Price10.44Jan 31, 2025
Change
1.5717.7%
Bid10.15
Ask10.45
volume301
Intrest545
Last Price2.05Jan 31, 2025
Change
1.0333.44%
Bid2.03
Ask2.05
volume17783
Intrest6885
Strike
125
125
Last Price11.1Jan 31, 2025
Change
1.9421.18%
Bid10.9
Ask11.25
volume403
Intrest2002
Last Price1.83Jan 31, 2025
Change
1.0135.56%
Bid1.8
Ask1.84
volume1415
Intrest1575
Strike
126
126
Last Price11.81Jan 31, 2025
Change
1.8518.57%
Bid11.6
Ask12.05
volume40
Intrest245
Last Price1.63Jan 31, 2025
Change
0.8734.8%
Bid1.59
Ask1.63
volume1384
Intrest1326
Strike
127
127
Last Price12.54Jan 31, 2025
Change
2.0319.31%
Bid12.45
Ask12.8
volume33
Intrest166
Last Price1.43Jan 31, 2025
Change
0.8437%
Bid1.41
Ask1.44
volume1599
Intrest2067
Strike
128
128
Last Price13.2Jan 31, 2025
Change
1.815.79%
Bid13.3
Ask13.55
volume68
Intrest193
Last Price1.27Jan 31, 2025
Change
0.7436.82%
Bid1.24
Ask1.28
volume1420
Intrest993
Strike
129
129
Last Price14.6Jan 31, 2025
Change
2.6722.38%
Bid13.95
Ask14.5
volume133
Intrest128
Last Price1.14Jan 31, 2025
Change
0.6937.7%
Bid1.1
Ask1.13
volume9476
Intrest10447
Strike
130
130
Last Price15.31Jan 31, 2025
Change
2.1115.98%
Bid14.85
Ask15.25
volume244
Intrest1725
Last Price1.01Jan 31, 2025
Change
0.6338.41%
Bid0.96
Ask1
volume1511
Intrest1603
Strike
131
131
Last Price15.38Jan 31, 2025
Change
1.137.93%
Bid15.7
Ask16.2
volume5
Intrest144
Last Price0.89Jan 31, 2025
Change
0.5538.19%
Bid0.85
Ask0.88
volume1303
Intrest2313
Strike
132
132
Last Price15.55Jan 31, 2025
Change
1.913.92%
Bid16.6
Ask17.3
volume6
Intrest91
Last Price0.76Jan 31, 2025
Change
0.5541.98%
Bid0.76
Ask0.78
volume1018
Intrest968
Strike
133
133
Last Price16.95Jan 31, 2025
Change
1.912.62%
Bid17.5
Ask18
volume13
Intrest148
Last Price0.7Jan 31, 2025
Change
0.4539.13%
Bid0.67
Ask0.69
volume7576
Intrest2001
Strike
134
134
Last Price17.85Jan 31, 2025
Change
1.7510.87%
Bid18.4
Ask18.9
volume2
Intrest109
Last Price0.61Jan 31, 2025
Change
0.4341.35%
Bid0.59
Ask0.62
volume11009
Intrest9919
Strike
135
135
Last Price19.49Jan 31, 2025
Change
2.3213.51%
Bid19.25
Ask19.9
volume74
Intrest489
Last Price0.54Jan 31, 2025
Change
0.3438.64%
Bid0.52
Ask0.55
volume576
Intrest803
Strike
136
136
Last Price20.6Jan 29, 2025
Change
00%
Bid20.15
Ask20.85
volume0
Intrest58
Last Price0.47Jan 31, 2025
Change
0.3542.68%
Bid0.47
Ask0.49
volume2876
Intrest773
Strike
137
137
Last Price20.47Jan 31, 2025
Change
0.582.92%
Bid20.95
Ask21.9
volume4
Intrest60
Last Price0.43Jan 31, 2025
Change
0.341.1%
Bid0.42
Ask0.44
volume239
Intrest1202
Strike
138
138
Last Price22.07Jan 29, 2025
Change
00%
Bid22.1
Ask22.9
volume0
Intrest32
Last Price0.41Jan 31, 2025
Change
0.2840.58%
Bid0.37
Ask0.39
volume204
Intrest678
Strike
139
139
Last Price23.57Jan 31, 2025
Change
1.255.04%
Bid23.05
Ask23.7
volume22
Intrest14
Last Price0.36Jan 31, 2025
Change
0.2440%
Bid0.34
Ask0.35
volume1954
Intrest7443
Strike
140
140
Last Price24.65Jan 31, 2025
Change
2.3410.49%
Bid24.05
Ask24.5
volume44
Intrest244
Last Price0.32Jan 31, 2025
Change
0.2240.74%
Bid0.3
Ask0.32
volume161
Intrest608
Strike
141
141
Last Price16.9Jan 22, 2025
Change
00%
Bid24.9
Ask25.8
volume0
Intrest7
Last Price0.28Jan 31, 2025
Change
0.2142.86%
Bid0.27
Ask0.29
volume310
Intrest544
Strike
142
142
Last Price18.25Jan 24, 2025
Change
00%
Bid25.8
Ask26.65
volume0
Intrest24
Last Price0.27Jan 31, 2025
Change
0.1637.21%
Bid0.25
Ask0.27
volume105
Intrest328
Strike
143
143
Last Price24.55Jan 30, 2025
Change
00%
Bid26.85
Ask27.75
volume0
Intrest50
Last Price0.24Jan 31, 2025
Change
0.1436.84%
Bid0.21
Ask0.23
volume980
Intrest3402
Strike
145
145
Last Price29.65Jan 31, 2025
Change
3.312.52%
Bid28.9
Ask29.4
volume148
Intrest236
Last Price0.16Jan 31, 2025
Change
0.0833.33%
Bid0.14
Ask0.15
volume1768
Intrest3073
Strike
150
150
Last Price34Jan 31, 2025
Change
2.598.25%
Bid33.85
Ask34.4
volume147
Intrest130
Last Price0.11Jan 31, 2025
Change
0.0635.29%
Bid0.1
Ask0.12
volume333
Intrest3629
Strike
155
155
Last Price39.53Jan 31, 2025
Change
1.022.52%
Bid38.7
Ask39.55
volume2
Intrest47
Last Price0.08Jan 31, 2025
Change
0.0433.33%
Bid0.08
Ask0.09
volume306
Intrest1326
Strike
160
160
Last Price41.13Jan 31, 2025
Change
4.7510.35%
Bid43.65
Ask44.55
volume1
Intrest44
Last Price0.06Jan 31, 2025
Change
0.0333.33%
Bid0.05
Ask0.07
volume166
Intrest1154
Strike
165
165
Last Price46.05Jan 31, 2025
Change
1.453.05%
Bid48.65
Ask49.5
volume12
Intrest3
Last Price0.05Jan 31, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume104
Intrest829
Strike
170
170
Last Price51.14Jan 30, 2025
Change
00%
Bid53.5
Ask54.6
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0116.67%
Bid0.03
Ask0.05
volume100
Intrest293
Strike
175
175
Last Price60.79Jan 28, 2025
Change
00%
Bid58.6
Ask59.35
volume0
Intrest6
Last Price0.03Jan 31, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume76
Intrest482
Strike
180
180
Last Price-
Change
-
Bid63.4
Ask64.6
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume60
Intrest758
Strike
185
185
Last Price-
Change
-
Bid68.5
Ask69.8
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
00%
Bid0.01
Ask0.03
volume167
Intrest333
Strike
190
190
Last Price60.02Jan 06, 2025
Change
00%
Bid73.6
Ask74.7
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume52
Intrest117
Strike
195
195
Last Price-
Change
-
Bid78.6
Ask79.8
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid0.01
Ask0.02
volume160
Intrest444
Strike
200
200
Last Price-
Change
-
Bid83.65
Ask84.7
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume50
Intrest622
Strike
205
205
Last Price-
Change
-
Bid88.55
Ask89.75
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest206
Strike
210
210
Last Price-
Change
-
Bid93.55
Ask94.7
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Strike
215
215
Last Price-
Change
-
Bid98.5
Ask99.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1034
Intrest136
Strike
220
220
Last Price-
Change
-
Bid103.55
Ask104.7
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Strike
230
230
Last Price-
Change
-
Bid113.55
Ask114.7
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
240
240
Last Price-
Change
-
Bid123.5
Ask124.7
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest528
Strike
250
250
Last Price-
Change
-
Bid133.5
Ask134.7
volume0
Intrest0