U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.61-0.33 (-0.18%)
Al cierre: 04:00PM EDT
182.26 +0.65 (+0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C000650002024-07-11 3:40PM EDT65.00117.17116.30118.350.00-117399.02%
AMD240719C000700002024-07-12 3:29PM EDT70.00114.54111.30112.90+6.02+5.55%224349.41%
AMD240719C000750002024-07-12 9:30AM EDT75.00107.15106.30107.85+6.80+6.78%130323.24%
AMD240719C000800002024-07-11 2:09PM EDT80.0098.57101.30102.900.00-156304.30%
AMD240719C000850002024-07-12 10:33AM EDT85.00100.6496.3097.90+2.55+2.60%3152283.79%
AMD240719C000900002024-07-12 12:23PM EDT90.0094.3391.3092.90+1.08+1.16%1340264.55%
AMD240719C000950002024-07-10 9:33AM EDT95.0090.1686.3087.90+7.04+8.47%252246.29%
AMD240719C001000002024-07-12 3:07PM EDT100.0085.7081.3583.50+3.38+4.11%5782251.07%
AMD240719C001050002024-07-12 1:59PM EDT105.0081.4176.3577.85+6.09+8.09%4217212.31%
AMD240719C001100002024-07-12 1:59PM EDT110.0076.0171.3572.85+4.51+6.31%31234196.48%
AMD240719C001150002024-07-12 3:12PM EDT115.0070.1666.3567.85-0.84-1.18%19453181.25%
AMD240719C001200002024-07-12 3:46PM EDT120.0062.4661.3562.60+0.27+0.43%38650158.20%
AMD240719C001250002024-07-12 10:44AM EDT125.0060.6856.4557.80+3.16+5.49%15536153.91%
AMD240719C001300002024-07-12 3:01PM EDT130.0051.7251.3052.85+3.17+6.53%154680137.50%
AMD240719C001350002024-07-12 3:48PM EDT135.0047.0546.4547.85-0.35-0.74%79,581128.03%
AMD240719C001400002024-07-12 3:48PM EDT140.0042.0741.4542.90+0.76+1.84%131,119115.92%
AMD240719C001450002024-07-12 3:58PM EDT145.0037.0036.5037.90-0.30-0.80%269,622103.96%
AMD240719C001490002024-07-11 1:20PM EDT149.0030.3032.5033.950.00-294194.58%
AMD240719C001500002024-07-12 3:54PM EDT150.0031.5531.5032.95-1.15-3.52%1269,03691.99%
AMD240719C001525002024-07-12 3:03PM EDT152.5029.0529.0530.40+2.85+10.88%3447285.64%
AMD240719C001550002024-07-12 3:59PM EDT155.0026.7026.5027.95-0.65-2.38%13710,84379.30%
AMD240719C001575002024-07-12 3:56PM EDT157.5024.1924.1025.50-0.41-1.67%632,00875.10%
AMD240719C001600002024-07-12 3:55PM EDT160.0022.1020.6522.00-0.40-1.78%2,63812,02559.91%
AMD240719C001625002024-07-12 3:30PM EDT162.5019.6619.1520.60-0.39-1.95%2711,99764.06%
AMD240719C001650002024-07-12 3:57PM EDT165.0017.3216.7518.15-0.55-3.08%65514,61659.08%
AMD240719C001675002024-07-12 3:58PM EDT167.5014.7513.3015.00-0.70-4.53%5411,53053.27%
AMD240719C001700002024-07-12 3:57PM EDT170.0012.5512.3512.80-0.88-6.55%1,37121,42751.37%
AMD240719C001725002024-07-12 3:59PM EDT172.5010.6010.2510.65-0.60-5.36%8553,39448.83%
AMD240719C001750002024-07-12 3:59PM EDT175.008.498.458.65-0.99-10.44%2,21511,36046.83%
AMD240719C001775002024-07-12 3:58PM EDT177.506.856.756.95-1.01-12.85%1,5033,66646.44%
AMD240719C001800002024-07-12 3:59PM EDT180.005.385.355.50-1.02-15.94%10,95221,70946.56%
AMD240719C001825002024-07-12 3:59PM EDT182.504.204.104.25-0.90-17.65%7,9024,81546.56%
AMD240719C001850002024-07-12 3:59PM EDT185.003.143.103.25-0.96-23.41%32,00220,00446.95%
AMD240719C001875002024-07-12 3:59PM EDT187.502.382.352.42-0.82-25.62%15,3594,32747.10%
AMD240719C001900002024-07-12 3:59PM EDT190.001.761.731.80-0.76-30.16%31,21418,41247.68%
AMD240719C001950002024-07-12 3:59PM EDT195.000.940.920.99-0.59-38.56%13,1869,80449.34%
AMD240719C002000002024-07-12 3:59PM EDT200.000.500.500.52-0.42-45.65%16,77622,00350.49%
AMD240719C002050002024-07-12 3:59PM EDT205.000.300.280.30-0.29-49.15%2,6612,97252.93%
AMD240719C002100002024-07-12 3:59PM EDT210.000.180.170.19-0.20-52.63%6,7138,01656.06%
AMD240719C002200002024-07-12 3:59PM EDT220.000.090.070.09-0.10-52.63%3,88314,10162.50%
AMD240719C002300002024-07-12 3:56PM EDT230.000.040.040.05-0.07-63.64%3026,41369.53%
AMD240719C002400002024-07-12 3:52PM EDT240.000.040.020.03-0.02-33.33%1701,86975.00%
AMD240719C002500002024-07-12 3:26PM EDT250.000.020.010.02-0.02-50.00%4665,46781.25%
AMD240719C002600002024-07-12 3:31PM EDT260.000.020.010.020.00-132,54489.06%
AMD240719C002700002024-07-12 12:07PM EDT270.000.010.000.02-0.01-50.00%152,04593.75%
AMD240719C002800002024-07-12 2:03PM EDT280.000.010.000.01-0.01-50.00%111,34696.88%
AMD240719C002900002024-07-11 12:01PM EDT290.000.010.000.010.00-5956103.13%
AMD240719C003000002024-07-12 1:56PM EDT300.000.010.000.010.00-27,751109.38%
AMD240719C003100002024-07-11 1:21PM EDT310.000.010.000.010.00-10834118.75%
AMD240719C003200002024-07-08 11:27AM EDT320.000.010.000.010.00-139,185125.00%
AMD240719C003300002024-07-08 11:29AM EDT330.000.010.000.010.00-50501131.25%
AMD240719C003400002024-07-10 11:09AM EDT340.000.010.000.010.00-1522134.38%
AMD240719C003500002024-06-21 10:44AM EDT350.000.010.000.010.00-43,047140.63%
AMD240719C003600002024-06-17 9:59AM EDT360.000.010.000.010.00-2364,189146.88%
AMD240719C003700002024-07-10 11:09AM EDT370.000.010.000.010.00-21,175150.00%
AMD240719C003800002024-06-18 11:19AM EDT380.000.010.000.010.00-11,451156.25%
AMD240719C003900002024-07-11 12:33PM EDT390.000.010.000.010.00-11,248162.50%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P000650002024-07-08 3:21PM EDT65.000.010.000.010.00-41538225.00%
AMD240719P000700002024-07-11 9:34AM EDT70.000.010.000.010.00-15758212.50%
AMD240719P000750002024-07-09 9:50AM EDT75.000.010.000.010.00-7189193.75%
AMD240719P000800002024-06-25 12:17PM EDT80.000.010.000.010.00-1346181.25%
AMD240719P000850002024-07-01 12:00PM EDT85.000.010.000.010.00-1837168.75%
AMD240719P000900002024-07-01 10:56AM EDT90.000.010.000.010.00-1703156.25%
AMD240719P000950002024-07-01 9:46AM EDT95.000.010.000.010.00-1510146.88%
AMD240719P001000002024-07-10 11:17AM EDT100.000.010.000.010.00-32,316134.38%
AMD240719P001050002024-07-11 9:56AM EDT105.000.010.000.010.00-13,196125.00%
AMD240719P001100002024-07-12 1:37PM EDT110.000.010.000.010.00-123,258115.63%
AMD240719P001150002024-07-12 1:54PM EDT115.000.010.000.010.00-272,276106.25%
AMD240719P001200002024-07-12 3:45PM EDT120.000.010.000.010.00-1078,97896.88%
AMD240719P001250002024-07-12 9:30AM EDT125.000.010.000.010.00-86,49387.50%
AMD240719P001300002024-07-12 3:52PM EDT130.000.010.000.010.00-6916,03678.13%
AMD240719P001350002024-07-12 3:34PM EDT135.000.010.000.020.00-75519,78375.00%
AMD240719P001400002024-07-12 3:53PM EDT140.000.010.010.02-0.02-66.67%48512,70168.75%
AMD240719P001450002024-07-12 3:43PM EDT145.000.030.020.04-0.01-25.00%22319,59665.23%
AMD240719P001490002024-07-12 3:52PM EDT149.000.050.030.040.00-2401,24758.98%
AMD240719P001500002024-07-12 3:56PM EDT150.000.050.040.06-0.02-28.57%53214,06160.16%
AMD240719P001525002024-07-12 3:56PM EDT152.500.050.050.07-0.04-44.44%3101,78556.84%
AMD240719P001550002024-07-12 3:55PM EDT155.000.090.070.08-0.02-18.18%1,54818,51153.71%
AMD240719P001575002024-07-12 3:58PM EDT157.500.120.100.12-0.03-20.00%3023,09751.95%
AMD240719P001600002024-07-12 3:59PM EDT160.000.160.160.17-0.07-30.43%2,48917,14850.49%
AMD240719P001625002024-07-12 3:59PM EDT162.500.230.140.24-0.11-32.35%7202,16048.73%
AMD240719P001650002024-07-12 3:59PM EDT165.000.360.330.35-0.13-26.53%3,66114,54246.97%
AMD240719P001675002024-07-12 3:59PM EDT167.500.520.500.53-0.19-26.76%2,9293,26645.80%
AMD240719P001700002024-07-12 3:59PM EDT170.000.800.770.82-0.22-21.57%5,19814,91245.14%
AMD240719P001725002024-07-12 3:59PM EDT172.501.210.801.23-0.33-21.43%2,9482,58744.48%
AMD240719P001750002024-07-12 3:59PM EDT175.001.801.761.80-0.34-15.89%9,5046,67043.92%
AMD240719P001775002024-07-12 3:59PM EDT177.502.652.442.64-0.35-11.67%5,6853,82144.29%
AMD240719P001800002024-07-12 3:59PM EDT180.003.603.553.70-0.45-11.11%18,2235,42344.65%
AMD240719P001825002024-07-12 3:59PM EDT182.504.904.855.00-0.40-7.55%6,1992,35045.17%
AMD240719P001850002024-07-12 3:59PM EDT185.006.455.406.50-0.30-4.44%8,6122,41445.51%
AMD240719P001900002024-07-12 3:58PM EDT190.0010.059.9010.15+0.12+1.21%1,0241,70147.19%
AMD240719P001950002024-07-12 3:54PM EDT195.0014.4014.0014.45+0.65+4.73%20541050.49%
AMD240719P002000002024-07-12 3:51PM EDT200.0019.0018.5019.10+0.37+1.99%13811955.03%
AMD240719P002050002024-07-12 3:42PM EDT205.0022.4022.4524.00-3.30-12.84%1982462.45%
AMD240719P002100002024-07-12 1:56PM EDT210.0023.4027.3528.80-8.30-26.18%141165.53%
AMD240719P002200002024-07-11 3:54PM EDT220.0038.5537.3038.80+0.50+1.31%2581.40%
AMD240719P002300002024-07-05 3:01PM EDT230.0057.9247.3048.800.00-1096.00%
AMD240719P002400002024-05-31 3:51PM EDT240.0073.9077.6078.000.00-10370.04%
AMD240719P002500002024-07-10 11:15AM EDT250.0067.3567.2068.800.00-10122.27%
AMD240719P002600002024-07-05 3:34PM EDT260.0087.9076.7078.750.00-10131.35%
AMD240719P002700002024-06-21 3:50PM EDT270.00109.6087.3588.800.00-10145.51%
AMD240719P002800002024-07-11 3:33PM EDT280.0098.1897.3098.800.00-20156.15%
AMD240719P002900002024-07-11 3:33PM EDT290.00108.20107.25108.800.00-10166.41%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60563.32%
AMD240719P003100002024-03-05 2:51PM EDT310.00108.95143.40145.000.00-10452.83%
AMD240719P003200002024-06-04 11:42AM EDT320.00159.20155.80156.450.00-10488.55%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-07-12 12:36PM EDT360.00174.50177.20178.80+24.00+15.95%20226.56%