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 Price91Jan 14, 2025
Change
0.750.82%
Bid90.1
Ask90.4
volume2
Intrest1884
Strike
25
25
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5933
Last Price98.2Jan 07, 2025
Change
00%
Bid85.1
Ask85.4
volume0
Intrest308
Strike
30
30
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17942
Last Price86.8Jan 08, 2025
Change
00%
Bid80.05
Ask80.4
volume0
Intrest222
Strike
35
35
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2142
Last Price81.75Jan 08, 2025
Change
00%
Bid75.1
Ask75.4
volume0
Intrest482
Strike
40
40
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9897
Last Price71Jan 14, 2025
Change
1.421.96%
Bid70.1
Ask70.45
volume4
Intrest294
Strike
45
45
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5963
Last Price65.5Jan 14, 2025
Change
1.752.6%
Bid65.1
Ask65.4
volume11
Intrest2834
Strike
50
50
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10476
Last Price59.83Jan 10, 2025
Change
00%
Bid60.1
Ask60.45
volume0
Intrest611
Strike
55
55
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4558
Last Price54.8Jan 14, 2025
Change
1.853.27%
Bid55.1
Ask55.4
volume16
Intrest3338
Strike
60
60
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12985
Last Price52.39Jan 13, 2025
Change
00%
Bid50.15
Ask50.35
volume0
Intrest875
Strike
65
65
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15492
Last Price45.83Jan 14, 2025
Change
1.613.39%
Bid45.2
Ask45.4
volume4
Intrest1218
Strike
70
70
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19622
Last Price40.1Jan 14, 2025
Change
2.335.49%
Bid40.2
Ask40.4
volume1
Intrest2397
Strike
75
75
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25349
Last Price36Jan 14, 2025
Change
1.33.49%
Bid35.2
Ask35.4
volume7
Intrest3310
Strike
80
80
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume1000
Intrest25505
Last Price30.6Jan 14, 2025
Change
1.75.26%
Bid30.2
Ask30.4
volume23
Intrest1688
Strike
85
85
Last Price0.02Jan 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume287
Intrest16295
Last Price25.92Jan 14, 2025
Change
1.515.5%
Bid25.2
Ask25.45
volume11
Intrest3266
Strike
90
90
Last Price0.01Jan 14, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume322
Intrest15978
Last Price21.25Jan 14, 2025
Change
1.135.05%
Bid20.25
Ask20.4
volume4
Intrest2908
Strike
95
95
Last Price0.03Jan 14, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume1191
Intrest10548
Last Price15.36Jan 14, 2025
Change
2.112.03%
Bid15.3
Ask15.45
volume111
Intrest10462
Strike
100
100
Last Price0.06Jan 14, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume1564
Intrest22295
Last Price12Jan 13, 2025
Change
00%
Bid11.25
Ask11.55
volume0
Intrest6
Strike
104
104
Last Price0.08Jan 14, 2025
Change
0.0433.33%
Bid0.1
Ask0.11
volume71
Intrest513
Last Price11.45Jan 14, 2025
Change
0.64.98%
Bid10.35
Ask10.5
volume72
Intrest5476
Strike
105
105
Last Price0.12Jan 14, 2025
Change
0.0214.29%
Bid0.12
Ask0.13
volume1532
Intrest20786
Last Price9.5Jan 14, 2025
Change
2.1418.38%
Bid9.4
Ask9.55
volume10
Intrest5
Strike
106
106
Last Price0.15Jan 14, 2025
Change
0.016.25%
Bid0.15
Ask0.16
volume198
Intrest230
Last Price8.65Jan 14, 2025
Change
1.918.01%
Bid8.45
Ask8.55
volume5
Intrest36
Strike
107
107
Last Price0.19Jan 14, 2025
Change
0.029.52%
Bid0.18
Ask0.2
volume633
Intrest189
Last Price7.55Jan 14, 2025
Change
1.617.49%
Bid7.5
Ask7.6
volume14
Intrest32
Strike
108
108
Last Price0.25Jan 14, 2025
Change
0.014.17%
Bid0.24
Ask0.25
volume907
Intrest489
Last Price6.62Jan 14, 2025
Change
2.1324.34%
Bid6.55
Ask6.7
volume14
Intrest260
Strike
109
109
Last Price0.31Jan 14, 2025
Change
0.013.33%
Bid0.32
Ask0.33
volume948
Intrest2985
Last Price5.72Jan 14, 2025
Change
2.0826.67%
Bid5.7
Ask5.8
volume629
Intrest12861
Strike
110
110
Last Price0.43Jan 14, 2025
Change
0.0616.22%
Bid0.43
Ask0.44
volume4919
Intrest27417
Last Price5.36Jan 14, 2025
Change
1.6423.43%
Bid4.85
Ask4.95
volume76
Intrest454
Strike
111
111
Last Price0.59Jan 14, 2025
Change
0.1122.92%
Bid0.58
Ask0.59
volume1421
Intrest5571
Last Price4.11Jan 14, 2025
Change
1.8430.92%
Bid4.05
Ask4.15
volume1315
Intrest223
Strike
112
112
Last Price0.77Jan 14, 2025
Change
0.1626.23%
Bid0.8
Ask0.81
volume2848
Intrest4012
Last Price3.55Jan 14, 2025
Change
1.732.38%
Bid3.35
Ask3.45
volume1783
Intrest381
Strike
113
113
Last Price1.08Jan 14, 2025
Change
0.2835%
Bid1.08
Ask1.09
volume5094
Intrest3283
Last Price2.74Jan 14, 2025
Change
1.7639.11%
Bid2.72
Ask2.75
volume4637
Intrest735
Strike
114
114
Last Price1.44Jan 14, 2025
Change
0.4139.81%
Bid1.43
Ask1.45
volume7193
Intrest5468
Last Price2.16Jan 14, 2025
Change
1.6643.46%
Bid2.16
Ask2.19
volume7408
Intrest5637
Strike
115
115
Last Price1.89Jan 14, 2025
Change
0.5440%
Bid1.87
Ask1.9
volume16218
Intrest16379
Last Price1.71Jan 14, 2025
Change
1.4245.37%
Bid1.68
Ask1.7
volume10672
Intrest2568
Strike
116
116
Last Price2.41Jan 14, 2025
Change
0.740.94%
Bid2.38
Ask2.42
volume12546
Intrest4333
Last Price1.3Jan 14, 2025
Change
1.2949.81%
Bid1.28
Ask1.3
volume13393
Intrest5993
Strike
117
117
Last Price2.97Jan 14, 2025
Change
0.8439.44%
Bid2.98
Ask3.05
volume5127
Intrest2980
Last Price0.96Jan 14, 2025
Change
1.153.4%
Bid0.96
Ask0.97
volume13067
Intrest3936
Strike
118
118
Last Price3.65Jan 14, 2025
Change
1.0238.78%
Bid3.65
Ask3.7
volume2275
Intrest2645
Last Price0.72Jan 14, 2025
Change
0.9155.83%
Bid0.7
Ask0.72
volume10078
Intrest10543
Strike
119
119
Last Price3.86Jan 14, 2025
Change
0.6319.5%
Bid4.4
Ask4.5
volume573
Intrest3179
Last Price0.51Jan 14, 2025
Change
0.7559.52%
Bid0.51
Ask0.53
volume20691
Intrest26190
Strike
120
120
Last Price5.2Jan 14, 2025
Change
1.4237.57%
Bid5.15
Ask5.3
volume1560
Intrest18679
Last Price0.37Jan 14, 2025
Change
0.6162.24%
Bid0.37
Ask0.39
volume5441
Intrest4352
Strike
121
121
Last Price6.03Jan 14, 2025
Change
1.5334%
Bid6
Ask6.15
volume73
Intrest2002
Last Price0.27Jan 14, 2025
Change
0.4562.5%
Bid0.27
Ask0.29
volume6554
Intrest9968
Strike
122
122
Last Price6.7Jan 14, 2025
Change
1.4327.13%
Bid6.9
Ask7.05
volume259
Intrest2184
Last Price0.2Jan 14, 2025
Change
0.3563.64%
Bid0.2
Ask0.21
volume3462
Intrest12248
Strike
123
123
Last Price7Jan 14, 2025
Change
0.8513.82%
Bid7.85
Ask8
volume89
Intrest2567
Last Price0.16Jan 14, 2025
Change
0.2560.98%
Bid0.15
Ask0.16
volume1823
Intrest9635
Strike
124
124
Last Price8.35Jan 14, 2025
Change
1.318.44%
Bid8.8
Ask8.95
volume210
Intrest1576
Last Price0.12Jan 14, 2025
Change
0.1961.29%
Bid0.12
Ask0.13
volume7875
Intrest28433
Strike
125
125
Last Price9.85Jan 14, 2025
Change
1.9624.84%
Bid9.8
Ask9.9
volume856
Intrest42609
Last Price0.1Jan 14, 2025
Change
0.1458.33%
Bid0.1
Ask0.11
volume2039
Intrest29599
Strike
126
126
Last Price10.3Jan 14, 2025
Change
1.5417.58%
Bid10.75
Ask10.9
volume234
Intrest2679
Last Price0.08Jan 14, 2025
Change
0.0952.94%
Bid0.08
Ask0.09
volume677
Intrest3630
Strike
127
127
Last Price10.8Jan 14, 2025
Change
1.0811.11%
Bid11.75
Ask11.9
volume93
Intrest1446
Last Price0.07Jan 14, 2025
Change
0.0750%
Bid0.07
Ask0.08
volume3035
Intrest2915
Strike
128
128
Last Price12Jan 14, 2025
Change
1.3312.46%
Bid12.75
Ask12.9
volume37
Intrest1175
Last Price0.07Jan 14, 2025
Change
0.0436.36%
Bid0.06
Ask0.07
volume685
Intrest3701
Strike
129
129
Last Price13.85Jan 14, 2025
Change
2.1418.27%
Bid13.75
Ask13.85
volume176
Intrest520
Last Price0.05Jan 14, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume4202
Intrest36555
Strike
130
130
Last Price14.68Jan 14, 2025
Change
1.9715.5%
Bid14.7
Ask14.85
volume472
Intrest27575
Last Price0.04Jan 14, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume501
Intrest14578
Strike
131
131
Last Price15.8Jan 14, 2025
Change
2.0214.66%
Bid15.7
Ask15.85
volume166
Intrest826
Last Price0.04Jan 14, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume460
Intrest3307
Strike
132
132
Last Price15.74Jan 14, 2025
Change
0.42.61%
Bid16.7
Ask16.85
volume12
Intrest268
Last Price0.03Jan 14, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume263
Intrest2979
Strike
133
133
Last Price17.28Jan 14, 2025
Change
1.469.23%
Bid17.7
Ask17.85
volume39
Intrest194
Last Price0.03Jan 14, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume206
Intrest3073
Strike
134
134
Last Price18.16Jan 14, 2025
Change
1.368.1%
Bid18.7
Ask18.9
volume18
Intrest138
Last Price0.02Jan 14, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume1795
Intrest21815
Strike
135
135
Last Price19.77Jan 14, 2025
Change
1.9210.76%
Bid19.7
Ask19.85
volume518
Intrest14375
Last Price0.02Jan 14, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume185
Intrest1660
Strike
136
136
Last Price20.27Jan 14, 2025
Change
0.271.35%
Bid20.7
Ask20.85
volume18
Intrest63
Last Price0.03Jan 14, 2025
Change
00%
Bid0.02
Ask0.03
volume54
Intrest1576
Strike
137
137
Last Price20.92Jan 14, 2025
Change
1.025.13%
Bid21.7
Ask21.85
volume9
Intrest1
Last Price0.02Jan 14, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume48
Intrest976
Strike
138
138
Last Price22.4Jan 14, 2025
Change
1.67.69%
Bid22.7
Ask22.85
volume23
Intrest146
Last Price0.02Jan 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume135
Intrest1627
Strike
139
139
Last Price22Jan 13, 2025
Change
00%
Bid23.7
Ask24
volume0
Intrest2
Last Price0.01Jan 14, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1695
Intrest34393
Strike
140
140
Last Price25.16Jan 14, 2025
Change
2.3210.16%
Bid24.7
Ask24.85
volume25
Intrest2361
Last Price0.02Jan 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume41
Intrest2511
Strike
141
141
Last Price25.35Jan 10, 2025
Change
00%
Bid25.6
Ask26.05
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest421
Strike
142
142
Last Price25.95Jan 14, 2025
Change
-
Bid26.65
Ask27
volume2
Intrest0
Last Price0.01Jan 14, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume32
Intrest1301
Strike
143
143
Last Price27.45Jan 14, 2025
Change
0.551.96%
Bid27.7
Ask27.85
volume1
Intrest2
Last Price0.01Jan 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume975
Intrest19828
Strike
145
145
Last Price28.75Jan 14, 2025
Change
1.033.72%
Bid29.7
Ask29.85
volume13
Intrest4903
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume747
Intrest51156
Strike
150
150
Last Price33.86Jan 14, 2025
Change
1.213.71%
Bid34.7
Ask34.9
volume23
Intrest4644
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume150
Intrest15877
Strike
155
155
Last Price39.52Jan 14, 2025
Change
1.925.11%
Bid39.65
Ask39.85
volume9
Intrest731
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest29460
Strike
160
160
Last Price43.75Jan 14, 2025
Change
1.152.7%
Bid44.7
Ask44.9
volume25
Intrest3998
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest18050
Strike
165
165
Last Price49.13Jan 14, 2025
Change
1.483.11%
Bid49.7
Ask49.9
volume10
Intrest2162
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest17970
Strike
170
170
Last Price54.21Jan 14, 2025
Change
1.572.98%
Bid54.65
Ask54.85
volume10
Intrest683
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume118
Intrest13402
Strike
175
175
Last Price57.6Jan 13, 2025
Change
00%
Bid59.7
Ask59.9
volume0
Intrest531
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest29349
Strike
180
180
Last Price65.1Jan 14, 2025
Change
2.453.91%
Bid64.7
Ask64.9
volume1
Intrest784
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest10596
Strike
185
185
Last Price67.55Jan 13, 2025
Change
00%
Bid69.7
Ask69.95
volume0
Intrest163
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume66
Intrest11883
Strike
190
190
Last Price72.55Jan 13, 2025
Change
00%
Bid74.65
Ask74.95
volume0
Intrest169
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest9565
Strike
195
195
Last Price77.45Jan 13, 2025
Change
00%
Bid79.7
Ask79.9
volume0
Intrest243
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest31319
Strike
200
200
Last Price78.8Jan 08, 2025
Change
00%
Bid84.7
Ask84.9
volume0
Intrest36
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8382
Strike
210
210
Last Price92.9Jan 13, 2025
Change
00%
Bid94.6
Ask95.05
volume0
Intrest35
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10438
Strike
220
220
Last Price104.2Jan 10, 2025
Change
00%
Bid104.6
Ask105
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11764
Strike
230
230
Last Price105.75Dec 27, 2024
Change
00%
Bid114.55
Ask115.05
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4468
Strike
240
240
Last Price115.7Dec 27, 2024
Change
00%
Bid124.55
Ask125
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest14842
Strike
250
250
Last Price125.9Dec 27, 2024
Change
00%
Bid134.55
Ask134.95
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6148
Strike
260
260
Last Price116.13Nov 13, 2024
Change
00%
Bid144.5
Ask144.95
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest5291
Strike
270
270
Last Price145.75Dec 27, 2024
Change
00%
Bid154.55
Ask155
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1733
Strike
280
280
Last Price98.4Jul 10, 2024
Change
00%
Bid164.55
Ask164.95
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6203
Strike
290
290
Last Price165.8Dec 27, 2024
Change
00%
Bid174.5
Ask175.05
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16240
Strike
300
300
Last Price148.74Jul 19, 2024
Change
00%
Bid184.55
Ask185
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2531
Strike
310
310
Last Price186.1Dec 27, 2024
Change
00%
Bid194.55
Ask195
volume0
Intrest1
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3775
Strike
320
320
Last Price195.85Dec 27, 2024
Change
00%
Bid204.5
Ask205
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest849
Strike
330
330
Last Price148.58Mar 21, 2024
Change
00%
Bid214.65
Ask214.95
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2198
Strike
340
340
Last Price216Dec 27, 2024
Change
00%
Bid224.65
Ask225.05
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3277
Strike
350
350
Last Price225.75Dec 27, 2024
Change
00%
Bid234.6
Ask235
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8652
Strike
360
360
Last Price204.75May 08, 2024
Change
00%
Bid244.65
Ask244.95
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest906
Strike
370
370
Last Price209.95Jun 12, 2024
Change
00%
Bid254.6
Ask255.05
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest514
Strike
380
380
Last Price222.8Aug 20, 2024
Change
00%
Bid264.6
Ask265.05
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6387
Strike
390
390
Last Price243.57Jul 31, 2024
Change
00%
Bid274.6
Ask275.05
volume0
Intrest0