U.S. markets open in 2 hours

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
151.74-0.53 (-0.35%)
Al cierre: 04:00PM EDT
151.19 -0.55 (-0.36%)
Antes de la apertura del mercado: 07:29AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426C000750002024-04-24 12:21PM EDT75.0076.420.000.000.00-240.00%
AMD240426C000800002024-04-24 12:29PM EDT80.0071.490.000.000.00-140.00%
AMD240426C000850002024-04-19 3:00PM EDT85.0060.680.000.000.00-350.00%
AMD240426C000900002024-04-24 12:18PM EDT90.0061.330.000.000.00-150.00%
AMD240426C000950002024-04-24 9:32AM EDT95.0062.070.000.000.00-3560.00%
AMD240426C001000002024-04-23 10:39AM EDT100.0053.000.000.000.00-3120.00%
AMD240426C001050002024-04-24 12:19PM EDT105.0046.330.000.000.00-11130.00%
AMD240426C001100002024-04-24 12:16PM EDT110.0041.270.000.000.00-3550.00%
AMD240426C001150002024-04-24 2:41PM EDT115.0036.390.000.000.00-3150.00%
AMD240426C001200002024-04-24 12:18PM EDT120.0031.760.000.000.00-19880.00%
AMD240426C001250002024-04-24 3:56PM EDT125.0026.800.000.000.00-3840.00%
AMD240426C001300002024-04-24 2:32PM EDT130.0020.950.000.000.00-26680.00%
AMD240426C001350002024-04-24 3:58PM EDT135.0016.800.000.000.00-251530.00%
AMD240426C001400002024-04-24 2:59PM EDT140.0011.000.000.000.00-4147310.00%
AMD240426C001410002024-04-24 3:10PM EDT141.0010.500.000.000.00-4563970.00%
AMD240426C001420002024-04-24 3:10PM EDT142.009.550.000.000.00-561650.00%
AMD240426C001430002024-04-24 2:47PM EDT143.008.680.000.000.00-2253340.00%
AMD240426C001440002024-04-24 3:58PM EDT144.008.150.000.000.00-355180.00%
AMD240426C001450002024-04-24 3:48PM EDT145.007.330.000.000.00-3288430.00%
AMD240426C001460002024-04-24 3:55PM EDT146.006.450.000.000.00-1335840.00%
AMD240426C001470002024-04-24 3:55PM EDT147.005.600.000.000.00-1,0956320.00%
AMD240426C001480002024-04-24 3:57PM EDT148.004.700.000.000.00-5899500.00%
AMD240426C001490002024-04-24 3:56PM EDT149.004.080.000.000.00-8221,5290.00%
AMD240426C001500002024-04-24 3:59PM EDT150.003.550.000.000.00-6,9104,0760.00%
AMD240426C001525002024-04-24 3:59PM EDT152.502.220.000.000.00-15,9196,2341.56%
AMD240426C001550002024-04-24 3:59PM EDT155.001.280.000.000.00-30,19012,5116.25%
AMD240426C001575002024-04-24 3:59PM EDT157.500.680.000.000.00-23,94111,30712.50%
AMD240426C001600002024-04-24 3:59PM EDT160.000.340.000.000.00-30,22212,45512.50%
AMD240426C001625002024-04-24 3:59PM EDT162.500.180.000.000.00-9,8757,05425.00%
AMD240426C001650002024-04-24 3:59PM EDT165.000.080.000.000.00-11,46110,24425.00%
AMD240426C001675002024-04-24 3:59PM EDT167.500.040.000.000.00-3,1187,27625.00%
AMD240426C001700002024-04-24 3:59PM EDT170.000.040.000.000.00-2,8489,49925.00%
AMD240426C001725002024-04-24 3:59PM EDT172.500.020.000.000.00-6,64413,56150.00%
AMD240426C001750002024-04-24 3:51PM EDT175.000.010.000.000.00-2982,77850.00%
AMD240426C001775002024-04-24 3:26PM EDT177.500.010.000.000.00-2601,78150.00%
AMD240426C001800002024-04-24 3:53PM EDT180.000.010.000.000.00-6837,21250.00%
AMD240426C001825002024-04-24 1:55PM EDT182.500.010.000.000.00-602,85550.00%
AMD240426C001850002024-04-24 3:21PM EDT185.000.010.000.000.00-288,31950.00%
AMD240426C001875002024-04-24 1:30PM EDT187.500.020.000.000.00-311,30250.00%
AMD240426C001900002024-04-24 3:42PM EDT190.000.010.000.000.00-105,54550.00%
AMD240426C001925002024-04-24 1:30PM EDT192.500.010.000.000.00-291,11550.00%
AMD240426C001950002024-04-24 9:53AM EDT195.000.010.000.000.00-101,85450.00%
AMD240426C001975002024-04-24 1:29PM EDT197.500.010.000.000.00-2053550.00%
AMD240426C002000002024-04-24 3:31PM EDT200.000.010.000.000.00-214,67450.00%
AMD240426C002025002024-04-23 9:45AM EDT202.500.010.000.000.00-21,22550.00%
AMD240426C002050002024-04-24 2:08PM EDT205.000.010.000.000.00-587750.00%
AMD240426C002075002024-04-24 12:14PM EDT207.500.010.000.000.00-359950.00%
AMD240426C002100002024-04-24 12:14PM EDT210.000.010.000.000.00-12,04250.00%
AMD240426C002125002024-04-24 12:13PM EDT212.500.010.000.000.00-165750.00%
AMD240426C002150002024-04-24 1:55PM EDT215.000.010.000.000.00-288550.00%
AMD240426C002175002024-04-22 3:45PM EDT217.500.010.000.000.00-137450.00%
AMD240426C002200002024-04-24 10:34AM EDT220.000.010.000.000.00-32,31350.00%
AMD240426C002225002024-04-22 11:35AM EDT222.500.010.000.000.00-2401,38050.00%
AMD240426C002250002024-04-24 10:34AM EDT225.000.010.000.000.00-11,67950.00%
AMD240426C002300002024-04-22 2:25PM EDT230.000.010.000.000.00-3751,61550.00%
AMD240426C002350002024-04-24 10:32AM EDT235.000.010.000.000.00-258850.00%
AMD240426C002400002024-04-24 10:32AM EDT240.000.010.000.000.00-256350.00%
AMD240426C002450002024-04-19 11:15AM EDT245.000.010.000.000.00-120950.00%
AMD240426C002500002024-04-24 11:26AM EDT250.000.010.000.000.00-51,29050.00%
AMD240426C002550002024-04-15 12:51PM EDT255.000.010.000.000.00-13750.00%
AMD240426C002600002024-04-23 3:51PM EDT260.000.010.000.000.00-217850.00%
AMD240426C002650002024-04-15 12:51PM EDT265.000.010.000.000.00-115950.00%
AMD240426C002700002024-04-22 10:00AM EDT270.000.010.000.000.00-155050.00%
AMD240426C002750002024-04-15 12:52PM EDT275.000.010.000.000.00-14550.00%
AMD240426C002800002024-04-15 12:52PM EDT280.000.010.000.000.00-18550.00%
AMD240426C002850002024-04-15 12:52PM EDT285.000.010.000.000.00-19550.00%
AMD240426C002900002024-04-15 12:52PM EDT290.000.010.000.000.00-157750.00%
AMD240426C002950002024-04-15 12:52PM EDT295.000.010.000.000.00-16850.00%
AMD240426C003000002024-04-24 2:13PM EDT300.000.010.000.000.00-37150.00%
AMD240426C003050002024-04-24 9:30AM EDT305.000.010.000.000.00-14250.00%
AMD240426C003100002024-04-15 12:52PM EDT310.000.010.000.000.00-118050.00%
AMD240426C003150002024-04-15 12:53PM EDT315.000.010.000.000.00-110650.00%
AMD240426C003200002024-04-15 12:53PM EDT320.000.010.000.000.00-11150.00%
AMD240426C003250002024-04-15 12:53PM EDT325.000.010.000.000.00--150.00%
AMD240426C003300002024-04-15 12:53PM EDT330.000.010.000.000.00--150.00%
AMD240426C003350002024-04-15 12:53PM EDT335.000.010.000.000.00-11,09350.00%
AMD240426C003400002024-04-15 1:34PM EDT340.000.010.000.000.00--1050.00%
AMD240426C003700002024-03-14 9:58AM EDT370.000.150.000.010.00-77350.00%
AMD240426C003800002024-03-14 9:53AM EDT380.000.140.000.010.00-1010362.50%
AMD240426C003850002024-03-26 9:30AM EDT385.000.020.000.000.00-14950.00%
AMD240426C003900002024-04-01 9:55AM EDT390.000.030.000.000.00--150.00%
AMD240426C003950002024-04-23 9:30AM EDT395.000.010.000.000.00-11150.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426P000750002024-04-22 9:37AM EDT75.000.010.000.000.00-356050.00%
AMD240426P000800002024-04-22 2:50PM EDT80.000.010.000.000.00-1350.00%
AMD240426P000850002024-04-01 10:15AM EDT85.000.030.000.000.00--150.00%
AMD240426P000900002024-04-22 1:37PM EDT90.000.010.000.000.00-150750.00%
AMD240426P000950002024-04-22 9:30AM EDT95.000.010.000.000.00-10018450.00%
AMD240426P001000002024-04-23 2:28PM EDT100.000.010.000.000.00-161950.00%
AMD240426P001050002024-04-22 12:08PM EDT105.000.010.000.000.00-259650.00%
AMD240426P001100002024-04-23 10:36AM EDT110.000.010.000.000.00-269550.00%
AMD240426P001150002024-04-23 1:53PM EDT115.000.010.000.000.00-1071,06650.00%
AMD240426P001200002024-04-24 10:23AM EDT120.000.010.000.000.00-36,17450.00%
AMD240426P001250002024-04-24 3:59PM EDT125.000.010.000.000.00-7151,90150.00%
AMD240426P001300002024-04-24 3:59PM EDT130.000.010.000.000.00-1,2304,30250.00%
AMD240426P001350002024-04-24 3:42PM EDT135.000.030.000.000.00-1,3353,57525.00%
AMD240426P001400002024-04-24 3:59PM EDT140.000.100.000.000.00-2,9226,45025.00%
AMD240426P001410002024-04-24 3:58PM EDT141.000.150.000.000.00-26074925.00%
AMD240426P001420002024-04-24 3:59PM EDT142.000.190.000.000.00-4781,78325.00%
AMD240426P001430002024-04-24 3:59PM EDT143.000.250.000.000.00-2,7011,86125.00%
AMD240426P001440002024-04-24 3:59PM EDT144.000.360.000.000.00-1,7361,37912.50%
AMD240426P001450002024-04-24 3:59PM EDT145.000.470.000.000.00-4,6948,79012.50%
AMD240426P001460002024-04-24 3:59PM EDT146.000.630.000.000.00-5,6693,55212.50%
AMD240426P001470002024-04-24 3:59PM EDT147.000.830.000.000.00-3,8862,78212.50%
AMD240426P001480002024-04-24 3:59PM EDT148.001.080.000.000.00-4,4112,3216.25%
AMD240426P001490002024-04-24 3:59PM EDT149.001.390.000.000.00-6,2963,4006.25%
AMD240426P001500002024-04-24 3:59PM EDT150.001.750.000.000.00-41,5908,1273.13%
AMD240426P001525002024-04-24 3:59PM EDT152.502.910.000.000.00-20,1315,5860.00%
AMD240426P001550002024-04-24 3:58PM EDT155.004.450.000.000.00-19,9184,9690.00%
AMD240426P001575002024-04-24 3:59PM EDT157.506.300.000.000.00-2,3983,4430.00%
AMD240426P001600002024-04-24 3:58PM EDT160.008.620.000.000.00-1,4676,0140.00%
AMD240426P001625002024-04-24 3:58PM EDT162.5010.910.000.000.00-4254,1580.00%
AMD240426P001650002024-04-24 3:53PM EDT165.0013.460.000.000.00-3461,9650.00%
AMD240426P001675002024-04-24 3:14PM EDT167.5016.070.000.000.00-2,3731330.00%
AMD240426P001700002024-04-24 3:32PM EDT170.0018.420.000.000.00-5411140.00%
AMD240426P001725002024-04-24 2:52PM EDT172.5021.450.000.000.00-145230.00%
AMD240426P001750002024-04-24 2:52PM EDT175.0025.260.000.000.00-749210.00%
AMD240426P001775002024-04-24 2:52PM EDT177.5027.000.000.000.00-280160.00%
AMD240426P001800002024-04-24 3:51PM EDT180.0028.430.000.000.00-401250.00%
AMD240426P001825002024-04-24 2:52PM EDT182.5031.600.000.000.00-407220.00%
AMD240426P001850002024-04-23 10:37AM EDT185.0032.100.000.000.00-200.00%
AMD240426P001875002024-04-19 10:08AM EDT187.5034.970.000.000.00-200.00%
AMD240426P001900002024-04-24 2:52PM EDT190.0039.350.000.000.00-9060.00%
AMD240426P001925002024-04-19 12:34PM EDT192.5043.850.000.000.00-100.00%
AMD240426P001950002024-04-23 12:21PM EDT195.0041.790.000.000.00-400.00%
AMD240426P001975002024-04-17 1:51PM EDT197.5041.350.000.000.00-2600.00%
AMD240426P002000002024-04-24 2:53PM EDT200.0048.850.000.000.00-310.00%
AMD240426P002025002024-04-24 2:52PM EDT202.5051.550.000.000.00-12360.00%
AMD240426P002050002024-04-24 2:17PM EDT205.0054.050.000.000.00-300.00%
AMD240426P002075002024-04-11 10:09AM EDT207.5038.300.000.000.00-200.00%
AMD240426P002100002024-04-15 3:25PM EDT210.0049.230.000.000.00-800.00%
AMD240426P002125002024-04-09 9:42AM EDT212.5041.660.000.000.00-100.00%
AMD240426P002150002024-04-24 2:17PM EDT215.0063.450.000.000.00-310.00%
AMD240426P002175002024-04-17 3:49PM EDT217.5062.000.000.000.00-100.00%
AMD240426P002200002024-04-04 2:58PM EDT220.0050.000.000.000.00-500.00%
AMD240426P002225002024-04-02 9:34AM EDT222.5045.200.000.000.00-100.00%
AMD240426P002250002024-03-25 12:21PM EDT225.0044.4071.7075.300.00-20256.25%
AMD240426P002300002024-04-24 2:17PM EDT230.0079.200.000.000.00-310.00%
AMD240426P002350002024-04-17 3:49PM EDT235.0079.510.000.000.00--00.00%
AMD240426P002400002024-03-08 2:37PM EDT240.0038.2069.0570.150.00-300.00%
AMD240426P002450002024-03-20 2:17PM EDT245.0068.6597.9599.300.00-20578.13%
AMD240426P002500002024-03-20 10:15AM EDT250.0069.62103.00103.650.00-40582.91%
AMD240426P002550002024-03-08 11:16AM EDT255.0039.4284.0585.100.00-100.00%
AMD240426P002600002024-03-08 12:17PM EDT260.0047.9989.1590.100.00-300.00%
AMD240426P002700002024-03-08 11:31AM EDT270.0049.2599.05100.050.00-1100.00%
AMD240426P002800002024-03-27 2:49PM EDT280.00101.500.000.000.00-100.00%
AMD240426P003950002024-04-04 3:02PM EDT395.00225.900.000.000.00-200.00%