U.S. markets close in 4 hours 59 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
185.20+3.26 (+1.79%)
A partir del 11:01AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240712C000750002024-07-10 3:33PM EDT75.00107.73110.35110.700.00-11822.66%
AMD240712C000800002024-07-11 2:09PM EDT80.0098.52105.40105.750.00-18785.16%
AMD240712C000850002024-07-11 3:54PM EDT85.0097.00100.10100.500.00-68610.94%
AMD240712C000900002024-07-10 12:26PM EDT90.0093.1795.5095.900.00-12717.19%
AMD240712C000950002024-07-11 3:54PM EDT95.0087.0090.3590.750.00-137631.25%
AMD240712C001000002024-07-05 1:50PM EDT100.0073.0385.1085.450.00-45475.78%
AMD240712C001050002024-07-10 12:29PM EDT105.0078.3280.1080.600.00-2136482.03%
AMD240712C001100002024-07-12 10:29AM EDT110.0073.4575.2575.65+4.85+7.07%180215480.08%
AMD240712C001150002024-07-11 10:59AM EDT115.0065.4970.1570.500.00-142401.56%
AMD240712C001200002024-07-10 12:29PM EDT120.0063.3565.1565.500.00-5165368.75%
AMD240712C001250002024-07-05 10:54AM EDT125.0046.6060.3560.700.00-67390.63%
AMD240712C001300002024-07-12 10:44AM EDT130.0055.5755.6055.95+5.78+11.61%110130395.70%
AMD240712C001350002024-07-10 12:48PM EDT135.0046.0450.3550.65-2.79-5.71%130319.53%
AMD240712C001400002024-07-12 10:43AM EDT140.0045.6045.1545.50+3.80+9.09%24123250.00%
AMD240712C001450002024-07-12 9:41AM EDT145.0035.8540.1540.50-3.07-7.89%1934222.66%
AMD240712C001460002024-07-11 1:04PM EDT146.0032.0539.6039.900.00-224282.03%
AMD240712C001470002024-07-11 3:54PM EDT147.0035.0538.1538.500.00-227211.72%
AMD240712C001480002024-07-10 12:30PM EDT148.0035.3037.0537.550.00-284199.61%
AMD240712C001490002024-07-10 12:01PM EDT149.0033.8036.3536.700.00-3107235.94%
AMD240712C001500002024-07-12 10:11AM EDT150.0033.6835.1535.50+1.08+3.31%31,563195.31%
AMD240712C001525002024-07-12 10:22AM EDT152.5031.0032.8533.20+4.47+16.85%3508214.84%
AMD240712C001550002024-07-12 10:30AM EDT155.0028.4030.3530.75+1.19+4.37%241,952202.93%
AMD240712C001575002024-07-12 10:40AM EDT157.5027.6727.7528.05+3.73+15.58%161,461168.75%
AMD240712C001600002024-07-12 10:37AM EDT160.0024.3425.1525.50+2.09+9.39%444,019142.97%
AMD240712C001625002024-07-12 10:30AM EDT162.5020.7522.7522.95+1.17+5.98%413,205133.98%
AMD240712C001650002024-07-12 10:40AM EDT165.0020.1020.2520.60+2.88+16.72%1824,769130.47%
AMD240712C001675002024-07-12 10:41AM EDT167.5017.8517.7018.00+3.25+22.26%1303,048107.62%
AMD240712C001700002024-07-12 10:42AM EDT170.0015.3015.1515.50+3.20+26.32%4815,69791.21%
AMD240712C001725002024-07-12 10:43AM EDT172.5013.0012.6512.95+3.20+32.65%1805,07575.00%
AMD240712C001750002024-07-12 10:46AM EDT175.0010.8110.3510.45+3.31+44.61%7346,56572.07%
AMD240712C001775002024-07-12 10:46AM EDT177.508.308.208.40+3.05+57.66%1,3505,05379.20%
AMD240712C001800002024-07-12 10:45AM EDT180.005.505.305.50+2.10+61.76%9,38513,20148.15%
AMD240712C001825002024-07-12 10:46AM EDT182.503.403.153.25+1.36+66.67%49,45313,58839.99%
AMD240712C001850002024-07-12 10:46AM EDT185.001.651.691.72+0.54+46.96%54,25320,53841.85%
AMD240712C001875002024-07-12 10:46AM EDT187.500.650.650.66+0.03+4.84%18,00311,94639.70%
AMD240712C001900002024-07-12 10:46AM EDT190.000.200.190.20-0.13-40.63%9,66020,18639.45%
AMD240712C001950002024-07-12 10:43AM EDT195.000.030.020.03-0.08-72.73%3,74511,44746.88%
AMD240712C002000002024-07-12 10:41AM EDT200.000.010.000.01-0.05-83.33%4,34616,75053.13%
AMD240712C002050002024-07-12 10:40AM EDT205.000.010.000.01-0.02-66.67%1533,61468.75%
AMD240712C002100002024-07-12 10:41AM EDT210.000.010.010.02-0.01-50.00%1082,93792.97%
AMD240712C002150002024-07-12 10:41AM EDT215.000.010.000.01-0.01-50.00%452,90996.88%
AMD240712C002200002024-07-12 10:37AM EDT220.000.010.000.010.00-303,376112.50%
AMD240712C002250002024-07-12 10:43AM EDT225.000.010.000.010.00-11,499125.00%
AMD240712C002300002024-07-11 2:36PM EDT230.000.010.000.010.00-736980137.50%
AMD240712C002350002024-07-11 10:56AM EDT235.000.010.000.010.00-1201,319150.00%
AMD240712C002400002024-07-11 9:31AM EDT240.000.010.000.010.00-1826162.50%
AMD240712C002450002024-07-10 3:48PM EDT245.000.010.000.010.00-1,327866171.88%
AMD240712C002500002024-07-12 9:30AM EDT250.000.010.000.010.00-1431181.25%
AMD240712C002550002024-07-08 3:51PM EDT255.000.020.000.010.00-168152193.75%
AMD240712C002600002024-07-11 9:35AM EDT260.000.010.010.010.00-50244218.75%
AMD240712C002650002024-07-10 10:24AM EDT265.000.010.000.010.00-2957212.50%
AMD240712C002700002024-06-20 12:04PM EDT270.000.020.000.010.00--1225.00%
AMD240712C002750002024-06-25 11:19AM EDT275.000.010.000.010.00-111237.50%
AMD240712C002800002024-07-08 12:42PM EDT280.000.010.000.010.00-57243.75%
AMD240712C002850002024-06-24 10:11AM EDT285.000.010.000.010.00--1256.25%
AMD240712C002950002024-07-10 9:30AM EDT295.000.010.000.010.00-1114275.00%
Opciones de ventapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240712P000750002024-07-10 10:22AM EDT75.000.010.000.010.00-23525.00%
AMD240712P000800002024-05-31 10:38AM EDT80.000.260.000.010.00-11500.00%
AMD240712P000900002024-06-17 10:02AM EDT90.000.020.000.010.00--10425.00%
AMD240712P000950002024-06-25 1:10PM EDT95.000.010.000.010.00-100102393.75%
AMD240712P001000002024-07-02 1:36PM EDT100.000.010.000.010.00-214368.75%
AMD240712P001050002024-06-27 10:06AM EDT105.000.010.000.010.00-1011337.50%
AMD240712P001100002024-07-01 1:23PM EDT110.000.010.000.010.00-740312.50%
AMD240712P001150002024-07-01 11:04AM EDT115.000.020.000.010.00-272287.50%
AMD240712P001200002024-07-08 9:59AM EDT120.000.010.000.010.00-6229262.50%
AMD240712P001250002024-07-10 10:57AM EDT125.000.010.000.010.00-2797237.50%
AMD240712P001300002024-07-12 10:24AM EDT130.000.010.000.010.00-11773218.75%
AMD240712P001350002024-07-12 10:39AM EDT135.000.010.000.010.00-201,546193.75%
AMD240712P001400002024-07-12 9:30AM EDT140.000.010.000.010.00-32,661175.00%
AMD240712P001450002024-07-12 10:20AM EDT145.000.010.000.010.00-44,217156.25%
AMD240712P001460002024-07-11 9:52AM EDT146.000.010.000.010.00-21571150.00%
AMD240712P001470002024-07-12 9:36AM EDT147.000.010.000.010.00-10501146.88%
AMD240712P001480002024-07-11 3:46PM EDT148.000.010.000.010.00-4598143.75%
AMD240712P001490002024-07-12 10:13AM EDT149.000.010.000.000.00-775150.00%
AMD240712P001500002024-07-12 10:23AM EDT150.000.010.000.010.00-93,654137.50%
AMD240712P001525002024-07-12 9:30AM EDT152.500.030.000.010.00-42,139125.00%
AMD240712P001550002024-07-12 10:41AM EDT155.000.010.000.010.00-965,645115.63%
AMD240712P001575002024-07-12 9:54AM EDT157.500.010.000.010.00-102,412106.25%
AMD240712P001600002024-07-12 10:25AM EDT160.000.010.000.01-0.01-50.00%2296,45296.88%
AMD240712P001625002024-07-12 10:42AM EDT162.500.010.000.01-0.01-50.00%8184,29687.50%
AMD240712P001650002024-07-12 10:23AM EDT165.000.010.000.01-0.01-50.00%27511,30978.13%
AMD240712P001675002024-07-12 10:44AM EDT167.500.010.000.01-0.03-75.00%5636,40268.75%
AMD240712P001700002024-07-12 10:42AM EDT170.000.020.010.02-0.06-85.71%2,11013,33367.19%
AMD240712P001725002024-07-12 10:45AM EDT172.500.010.010.02-0.11-91.67%1,6757,15157.03%
AMD240712P001750002024-07-12 10:46AM EDT175.000.020.020.03-0.24-88.89%7,6659,26350.00%
AMD240712P001775002024-07-12 10:44AM EDT177.500.040.040.05-0.55-93.22%12,9396,99243.56%
AMD240712P001800002024-07-12 10:46AM EDT180.000.100.100.11-1.13-91.87%20,0247,69936.91%
AMD240712P001825002024-07-12 10:46AM EDT182.500.300.340.36-2.07-86.97%9,7893,23133.40%
AMD240712P001850002024-07-12 10:46AM EDT185.000.941.061.11-3.01-76.40%3,5176,72031.25%
AMD240712P001875002024-07-12 10:46AM EDT187.502.552.622.69-3.05-53.51%6721,39331.06%
AMD240712P001900002024-07-12 10:44AM EDT190.004.584.654.85-3.72-44.82%4782428.71%
AMD240712P001950002024-07-11 2:34PM EDT195.0010.959.409.85-4.05-27.00%124751.17%
AMD240712P002000002024-07-11 3:55PM EDT200.0017.5014.4014.800.00-62411250.00%
AMD240712P002100002024-07-12 10:32AM EDT210.0026.5724.1024.50-3.48-11.58%200.00%
AMD240712P002150002024-07-10 10:49AM EDT215.0031.0029.5029.900.00-22137.89%
AMD240712P002200002024-07-10 11:01AM EDT220.0036.9734.1034.400.00-210.00%
AMD240712P002300002024-07-09 9:43AM EDT230.0051.6244.3044.600.00-200.00%
AMD240712P002450002024-07-05 3:54PM EDT245.0073.2559.1059.550.00-100.00%
AMD240712P002700002024-07-05 3:21PM EDT270.0097.9084.3084.700.00-300.00%