U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
146.64-8.44 (-5.44%)
Al cierre: 04:00PM EDT
145.72 -0.92 (-0.63%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426C000750002024-04-17 11:29AM EDT75.0085.7670.5572.850.00-26195.31%
AMD240426C000800002024-04-19 10:42AM EDT80.0070.6465.6567.90-5.78-7.56%23196.88%
AMD240426C000850002024-04-19 3:00PM EDT85.0060.6861.0562.55-9.20-13.17%36183.40%
AMD240426C000900002024-04-19 11:26AM EDT90.0055.8855.6557.15-14.70-20.83%43201.07%
AMD240426C001000002024-04-19 2:39PM EDT100.0046.5445.6547.15-15.75-25.28%126163.48%
AMD240426C001050002024-04-19 2:30PM EDT105.0042.2740.8042.00-12.74-23.16%325136.33%
AMD240426C001100002024-04-19 1:44PM EDT110.0039.1235.6037.95-10.38-20.97%3441101.56%
AMD240426C001150002024-04-19 2:58PM EDT115.0031.2231.3032.95-14.04-31.02%215111.04%
AMD240426C001200002024-04-19 2:58PM EDT120.0026.2726.0527.50-9.93-27.43%283274.41%
AMD240426C001250002024-04-19 3:38PM EDT125.0021.5020.9522.05-7.80-26.62%995376.37%
AMD240426C001300002024-04-19 3:55PM EDT130.0017.3016.9518.05-9.00-34.22%413774.66%
AMD240426C001350002024-04-19 3:55PM EDT135.0012.5612.3013.25-7.94-38.73%1873663.14%
AMD240426C001400002024-04-19 3:59PM EDT140.008.288.208.40-7.47-47.43%87817352.61%
AMD240426C001450002024-04-19 3:59PM EDT145.004.984.905.00-6.27-55.73%3,22210150.64%
AMD240426C001500002024-04-19 3:59PM EDT150.002.602.552.63-4.90-65.33%14,9481,17349.95%
AMD240426C001525002024-04-19 3:59PM EDT152.501.811.612.00-4.13-69.53%17,88772752.20%
AMD240426C001550002024-04-19 3:59PM EDT155.001.181.121.22-3.37-74.07%29,6052,20049.46%
AMD240426C001575002024-04-19 3:59PM EDT157.500.790.750.79-2.66-77.10%14,9783,09249.29%
AMD240426C001600002024-04-19 3:59PM EDT160.000.520.510.57-1.95-78.95%19,6016,91150.34%
AMD240426C001625002024-04-19 3:58PM EDT162.500.370.300.37-1.43-79.44%8,3345,12250.34%
AMD240426C001650002024-04-19 3:59PM EDT165.000.240.240.25-1.03-81.10%7,17213,31452.34%
AMD240426C001675002024-04-19 3:59PM EDT167.500.190.180.19-0.73-79.35%3,2504,09154.49%
AMD240426C001700002024-04-19 3:59PM EDT170.000.140.130.14-0.50-78.12%4,3658,12856.15%
AMD240426C001725002024-04-19 3:58PM EDT172.500.110.100.11-0.35-76.09%2,62321,60158.20%
AMD240426C001750002024-04-19 3:59PM EDT175.000.090.080.09-0.25-73.53%1,6713,55760.55%
AMD240426C001775002024-04-19 3:58PM EDT177.500.080.060.08-0.17-68.00%3431,82562.89%
AMD240426C001800002024-04-19 3:59PM EDT180.000.060.050.06-0.13-68.42%2,3057,71164.65%
AMD240426C001825002024-04-19 3:47PM EDT182.500.070.040.06-0.08-53.33%9483,40567.58%
AMD240426C001850002024-04-19 3:58PM EDT185.000.050.040.05-0.07-58.33%9728,61070.31%
AMD240426C001875002024-04-19 3:56PM EDT187.500.050.040.05-0.04-44.44%1731,41373.83%
AMD240426C001900002024-04-19 3:59PM EDT190.000.040.030.04-0.04-50.00%2425,86175.00%
AMD240426C001925002024-04-19 3:09PM EDT192.500.020.020.04-0.04-66.67%1041,14176.95%
AMD240426C001950002024-04-19 3:52PM EDT195.000.020.020.03-0.03-60.00%1481,91678.52%
AMD240426C001975002024-04-19 12:51PM EDT197.500.020.010.03-0.02-50.00%4755979.69%
AMD240426C002000002024-04-19 3:39PM EDT200.000.020.010.02-0.02-50.00%4734,52580.47%
AMD240426C002025002024-04-19 3:33PM EDT202.500.020.010.020.00-63264782.81%
AMD240426C002050002024-04-19 3:16PM EDT205.000.020.010.020.00-13779785.94%
AMD240426C002075002024-04-19 3:16PM EDT207.500.010.010.02-0.02-66.67%1171089.06%
AMD240426C002100002024-04-19 3:30PM EDT210.000.010.010.02-0.01-50.00%282,04391.41%
AMD240426C002125002024-04-19 2:16PM EDT212.500.010.000.020.00-7663590.63%
AMD240426C002150002024-04-19 10:24AM EDT215.000.010.000.02-0.01-50.00%488793.75%
AMD240426C002175002024-04-19 9:37AM EDT217.500.010.000.020.00-137495.31%
AMD240426C002200002024-04-19 2:58PM EDT220.000.010.000.010.00-182,32493.75%
AMD240426C002225002024-04-18 2:38PM EDT222.500.010.000.010.00-1361,38093.75%
AMD240426C002250002024-04-19 12:57PM EDT225.000.010.000.010.00-511,69596.88%
AMD240426C002300002024-04-19 11:08AM EDT230.000.010.000.010.00-61,622103.13%
AMD240426C002350002024-04-17 2:03PM EDT235.000.010.000.010.00-2591106.25%
AMD240426C002400002024-04-15 2:42PM EDT240.000.010.000.010.00-135564109.38%
AMD240426C002450002024-04-15 12:51PM EDT245.000.010.000.010.00-1209115.63%
AMD240426C002500002024-04-19 1:58PM EDT250.000.010.000.010.00-401,295118.75%
AMD240426C002550002024-04-15 12:51PM EDT255.000.010.000.010.00-137121.88%
AMD240426C002600002024-04-15 12:51PM EDT260.000.010.000.010.00-1180125.00%
AMD240426C002650002024-04-15 12:51PM EDT265.000.010.000.010.00-1159131.25%
AMD240426C002700002024-04-15 12:52PM EDT270.000.010.000.010.00-1551134.38%
AMD240426C002750002024-04-15 12:52PM EDT275.000.010.000.010.00-145137.50%
AMD240426C002800002024-04-15 12:52PM EDT280.000.010.000.010.00-185140.63%
AMD240426C002850002024-04-15 12:52PM EDT285.000.010.000.010.00-195143.75%
AMD240426C002900002024-04-15 12:52PM EDT290.000.010.000.010.00-1577150.00%
AMD240426C002950002024-04-15 12:52PM EDT295.000.010.000.010.00-168150.00%
AMD240426C003000002024-04-15 12:52PM EDT300.000.010.000.010.00-183156.25%
AMD240426C003050002024-04-15 12:52PM EDT305.000.010.000.010.00-142156.25%
AMD240426C003100002024-04-15 12:52PM EDT310.000.010.000.010.00-1180162.50%
AMD240426C003150002024-04-15 12:53PM EDT315.000.010.000.010.00-1106162.50%
AMD240426C003200002024-04-15 12:53PM EDT320.000.010.000.010.00-111168.75%
AMD240426C003350002024-04-15 12:53PM EDT335.000.010.000.010.00-11,093175.00%
AMD240426C003700002024-03-14 9:58AM EDT370.000.150.000.010.00-77193.75%
AMD240426C003800002024-03-14 9:53AM EDT380.000.140.000.010.00-1010200.00%
AMD240426C003850002024-03-26 9:30AM EDT385.000.020.000.010.00-149200.00%
AMD240426C003900002024-04-01 9:55AM EDT390.000.030.000.010.00--1206.25%
AMD240426C003950002024-04-18 1:00PM EDT395.000.010.000.010.00-310206.25%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426P000750002024-04-17 3:59PM EDT75.000.010.000.010.00-325153.13%
AMD240426P000800002024-04-19 3:30PM EDT80.000.010.000.01-0.01-50.00%11137.50%
AMD240426P000850002024-04-01 10:15AM EDT85.000.030.000.010.00--1125.00%
AMD240426P000900002024-04-19 3:39PM EDT90.000.010.000.02-0.01-50.00%5019121.88%
AMD240426P000950002024-04-19 2:28PM EDT95.000.010.010.020.00-759112.50%
AMD240426P001000002024-04-19 3:59PM EDT100.000.020.010.02+0.01+100.00%250154100.00%
AMD240426P001050002024-04-19 3:46PM EDT105.000.030.020.03+0.02+200.00%584793.75%
AMD240426P001100002024-04-19 3:38PM EDT110.000.040.030.04+0.03+300.00%8317984.77%
AMD240426P001150002024-04-19 3:56PM EDT115.000.060.050.06+0.04+200.00%98386977.34%
AMD240426P001200002024-04-19 3:59PM EDT120.000.090.080.09+0.06+200.00%7772,23269.34%
AMD240426P001250002024-04-19 3:59PM EDT125.000.160.140.16+0.09+128.57%1,78785362.50%
AMD240426P001300002024-04-19 3:59PM EDT130.000.310.300.31+0.21+210.00%3,2471,05957.18%
AMD240426P001350002024-04-19 3:59PM EDT135.000.680.670.80+0.48+240.00%3,0392,04854.49%
AMD240426P001400002024-04-19 3:59PM EDT140.001.541.501.64+1.12+266.67%12,3772,36751.22%
AMD240426P001450002024-04-19 3:59PM EDT145.003.203.153.25+2.18+213.72%8,6726,45349.88%
AMD240426P001500002024-04-19 3:59PM EDT150.005.835.756.50+3.61+162.61%12,3635,76651.69%
AMD240426P001525002024-04-19 3:59PM EDT152.507.497.408.00+4.34+137.78%5,5995,83554.15%
AMD240426P001550002024-04-19 3:57PM EDT155.009.279.3010.00+4.97+115.58%4,6216,39150.61%
AMD240426P001575002024-04-19 3:56PM EDT157.5011.6311.1512.00+5.93+104.04%1,7714,35456.06%
AMD240426P001600002024-04-19 3:59PM EDT160.0013.7013.5513.95+6.58+92.42%2,1734,92151.66%
AMD240426P001625002024-04-19 3:56PM EDT162.5016.0016.0016.25+6.80+73.91%1,0525,05252.20%
AMD240426P001650002024-04-19 3:59PM EDT165.0018.5717.4019.65+7.43+66.70%8783,67080.52%
AMD240426P001675002024-04-19 3:50PM EDT167.5021.0720.7522.00+7.77+58.42%2171,60167.68%
AMD240426P001700002024-04-19 3:58PM EDT170.0022.9323.0523.95+7.43+47.94%7553,65256.45%
AMD240426P001725002024-04-19 3:58PM EDT172.5025.4225.5526.45+7.21+39.59%1592,42361.04%
AMD240426P001750002024-04-19 3:58PM EDT175.0027.6528.1028.70+7.02+34.03%1661,01954.69%
AMD240426P001775002024-04-19 3:51PM EDT177.5030.7730.6531.80+7.93+34.72%22362182.72%
AMD240426P001800002024-04-19 3:42PM EDT180.0033.9733.0034.55+8.79+34.91%721,02689.65%
AMD240426P001825002024-04-19 1:53PM EDT182.5032.7235.4036.80+4.54+16.11%1263585.25%
AMD240426P001850002024-04-19 3:01PM EDT185.0040.0037.8039.55+10.00+33.33%914493.95%
AMD240426P001875002024-04-19 10:08AM EDT187.5034.9740.4542.05+3.29+10.39%214102.15%
AMD240426P001900002024-04-17 3:59PM EDT190.0035.7443.1544.300.00-1,3856105.18%
AMD240426P001925002024-04-18 1:24PM EDT192.5043.8544.8046.80+4.85+12.44%11132.62%
AMD240426P001950002024-04-18 9:30AM EDT195.0039.3548.1048.650.00-1275.00%
AMD240426P001975002024-04-17 1:51PM EDT197.5041.3550.5051.200.00-260116.02%
AMD240426P002000002024-04-19 2:58PM EDT200.0054.0153.0553.75+8.62+18.99%2789.06%
AMD240426P002025002024-04-18 3:22PM EDT202.5047.8955.4557.100.00-126128.13%
AMD240426P002050002024-04-18 3:58PM EDT205.0049.8057.6559.500.00-31118.56%
AMD240426P002075002024-04-11 10:09AM EDT207.5038.3060.5061.300.00-2098.44%
AMD240426P002100002024-04-15 3:25PM EDT210.0049.2362.2064.550.00-8092.19%
AMD240426P002125002024-04-09 9:42AM EDT212.5041.6665.5066.750.00-10133.01%
AMD240426P002150002024-04-18 1:32PM EDT215.0060.7067.2068.550.00-21129.88%
AMD240426P002175002024-04-17 3:49PM EDT217.5062.0070.5071.450.00-10124.22%
AMD240426P002200002024-04-04 2:58PM EDT220.0050.0073.0074.200.00-50141.02%
AMD240426P002225002024-04-02 9:34AM EDT222.5045.2075.1576.200.00-10152.15%
AMD240426P002250002024-03-25 12:21PM EDT225.0044.4078.0079.350.00-20153.52%
AMD240426P002300002024-04-19 9:59AM EDT230.0077.3582.5584.35+1.65+2.18%21134.77%
AMD240426P002400002024-03-08 2:37PM EDT240.0038.2069.0570.150.00-300.00%
AMD240426P002450002024-03-20 2:17PM EDT245.0068.6597.9599.300.00-20173.63%
AMD240426P002500002024-03-20 10:15AM EDT250.0069.62103.00103.650.00-40181.45%
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 EDT280.00101.50133.05133.850.00-10183.98%
AMD240426P003950002024-04-04 3:02PM EDT395.00225.90247.15250.200.00-20304.69%