U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
154.63-3.77 (-2.38%)
Al cierre: 04:00PM EDT
153.90 -0.73 (-0.47%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C000050002024-06-06 1:47PM EDT5.00162.85148.35150.550.00-15382,903.13%
AMD240621C000100002024-05-23 3:33PM EDT10.00149.95144.35145.550.00-20261,798.44%
AMD240621C000150002024-05-28 9:32AM EDT15.00153.85138.35140.650.00-111,856.25%
AMD240621C000300002024-06-17 11:53AM EDT30.00127.00123.40125.65+0.93+0.74%12171,283.59%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-2364,162.50%
AMD240621C000400002024-06-05 1:42PM EDT40.00124.91113.40115.600.00-24371,052.34%
AMD240621C000450002024-05-30 1:44PM EDT45.00123.80108.35110.600.00-139965.23%
AMD240621C000500002024-06-18 1:28PM EDT50.00104.15103.35105.60-7.47-6.69%1500887.50%
AMD240621C000550002024-06-17 1:52PM EDT55.00103.5098.35100.600.00-1271817.97%
AMD240621C000600002024-06-10 10:44AM EDT60.0094.2093.3595.60-9.15-8.85%12,193755.08%
AMD240621C000650002024-06-17 10:37AM EDT65.0089.8988.3590.600.00-16249697.07%
AMD240621C000700002024-06-17 10:22AM EDT70.0085.7883.3585.600.00-18966643.75%
AMD240621C000750002024-06-18 12:56PM EDT75.0080.0079.4080.70-0.80-0.99%101,611508.98%
AMD240621C000800002024-06-18 3:47PM EDT80.0074.4573.4075.60-4.54-5.75%31,955547.46%
AMD240621C000850002024-06-18 3:44PM EDT85.0069.5768.4070.70-2.68-3.71%532,480514.26%
AMD240621C000900002024-06-18 1:50PM EDT90.0064.9263.4065.50-4.14-5.99%62,014451.95%
AMD240621C000950002024-06-18 11:43AM EDT95.0059.4058.4061.15-2.07-3.37%101,377303.52%
AMD240621C001000002024-06-18 2:41PM EDT100.0054.5054.1055.60-4.75-8.02%404,166292.58%
AMD240621C001050002024-06-18 1:59PM EDT105.0049.9749.4050.65-3.98-7.38%513,873291.21%
AMD240621C001100002024-06-18 3:49PM EDT110.0044.3344.1045.70-4.17-8.60%2115,961244.14%
AMD240621C001150002024-06-18 3:31PM EDT115.0039.2038.9040.65-4.17-9.61%4510,510195.70%
AMD240621C001200002024-06-18 2:58PM EDT120.0034.9034.4535.60-3.63-9.42%4014,425203.91%
AMD240621C001250002024-06-18 3:35PM EDT125.0029.3328.4030.65-4.21-12.55%176,052220.31%
AMD240621C001300002024-06-18 3:54PM EDT130.0024.9123.3525.75-3.99-13.81%927,068193.95%
AMD240621C001350002024-06-18 3:44PM EDT135.0019.7018.7020.75-4.05-17.05%1973,89593.75%
AMD240621C001400002024-06-18 3:58PM EDT140.0014.7013.5015.90-3.50-19.23%26810,06868.36%
AMD240621C001450002024-06-18 3:54PM EDT145.0010.099.1010.80-3.30-24.65%3794,83065.92%
AMD240621C001500002024-06-18 3:59PM EDT150.005.155.155.40-3.75-42.13%3,92411,48253.56%
AMD240621C001525002024-06-18 3:59PM EDT152.503.453.403.50-3.30-48.89%7,1081,33350.24%
AMD240621C001550002024-06-18 3:59PM EDT155.002.082.062.10-2.77-57.11%51,96014,43049.88%
AMD240621C001575002024-06-18 3:59PM EDT157.501.161.141.19-2.14-64.85%54,3899,43450.44%
AMD240621C001600002024-06-18 3:59PM EDT160.000.620.620.65-1.50-70.75%55,62022,80652.39%
AMD240621C001625002024-06-18 3:59PM EDT162.500.330.300.33-0.98-74.81%19,16625,30653.52%
AMD240621C001650002024-06-18 3:59PM EDT165.000.190.170.19-0.57-75.00%18,18227,21056.93%
AMD240621C001675002024-06-18 3:59PM EDT167.500.100.100.11-0.35-77.78%5,68710,61660.35%
AMD240621C001700002024-06-18 3:59PM EDT170.000.070.070.08-0.19-73.08%8,71924,18565.43%
AMD240621C001725002024-06-18 3:59PM EDT172.500.060.040.06-0.10-62.50%1,5937,02669.53%
AMD240621C001750002024-06-18 3:59PM EDT175.000.050.030.05-0.05-50.00%4,02821,54274.61%
AMD240621C001775002024-06-18 3:52PM EDT177.500.040.020.04-0.02-33.33%1,9534,08178.91%
AMD240621C001800002024-06-18 3:59PM EDT180.000.020.020.03-0.03-60.00%2,87524,84284.38%
AMD240621C001825002024-06-18 3:47PM EDT182.500.020.010.03-0.03-60.00%3,8114,21288.28%
AMD240621C001850002024-06-18 3:47PM EDT185.000.010.010.02-0.03-75.00%4529,79792.19%
AMD240621C001875002024-06-18 2:53PM EDT187.500.020.010.02-0.02-50.00%191,45698.44%
AMD240621C001900002024-06-18 3:44PM EDT190.000.020.010.02-0.01-33.33%30815,501103.91%
AMD240621C001925002024-06-18 3:46PM EDT192.500.010.000.02-0.02-66.67%17155106.25%
AMD240621C001950002024-06-18 3:23PM EDT195.000.010.000.01-0.01-50.00%4408,042103.13%
AMD240621C002000002024-06-18 3:45PM EDT200.000.010.000.010.00-1,01825,065112.50%
AMD240621C002050002024-06-18 3:49PM EDT205.000.010.000.010.00-71,800125.00%
AMD240621C002100002024-06-18 2:23PM EDT210.000.010.000.010.00-5637,910134.38%
AMD240621C002150002024-06-17 3:57PM EDT215.000.010.000.010.00-1,2172,030143.75%
AMD240621C002200002024-06-18 2:45PM EDT220.000.010.000.010.00-1316,024150.00%
AMD240621C002250002024-06-14 12:25PM EDT225.000.010.000.010.00-4442162.50%
AMD240621C002300002024-06-17 11:10AM EDT230.000.010.000.010.00-15,675168.75%
AMD240621C002350002024-06-13 12:56PM EDT235.000.010.000.010.00-415975175.00%
AMD240621C002400002024-06-14 9:53AM EDT240.000.010.000.010.00-36,146187.50%
AMD240621C002500002024-06-18 1:27PM EDT250.000.010.000.010.00-210,036200.00%
AMD240621C002600002024-06-13 11:37AM EDT260.000.010.000.010.00-74,457218.75%
AMD240621C002700002024-06-14 9:30AM EDT270.000.010.000.010.00-164,173231.25%
AMD240621C002800002024-06-14 10:37AM EDT280.000.010.000.010.00-161,501243.75%
AMD240621C002900002024-06-17 11:53AM EDT290.000.010.000.210.00-5891339.06%
AMD240621C003000002024-06-17 9:30AM EDT300.000.010.000.010.00-393,931268.75%
AMD240621C003100002024-06-03 10:25AM EDT310.000.010.000.010.00-1721281.25%
AMD240621C003200002024-06-17 3:54PM EDT320.000.010.000.010.00-21,832293.75%
AMD240621C003300002024-06-03 9:37AM EDT330.000.010.000.010.00-1662300.00%
AMD240621C003400002024-06-12 11:16AM EDT340.000.010.000.010.00-21,989312.50%
AMD240621C003500002024-05-22 3:29PM EDT350.000.010.000.010.00-22,636325.00%
AMD240621C003600002024-06-13 12:33PM EDT360.000.010.000.010.00-16,515337.50%
AMD240621C003700002024-05-03 3:52PM EDT370.000.010.000.090.00-100513412.50%
AMD240621C003800002024-06-13 11:18AM EDT380.000.010.000.010.00-2860350.00%
AMD240621C003900002024-06-18 9:30AM EDT390.000.010.000.010.00-11,231362.50%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--11,450.00%
AMD240621P000300002024-04-24 11:14AM EDT30.000.010.000.010.00-42,572675.00%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.000.00-1038550.00%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-5950562.50%
AMD240621P000450002024-05-01 12:02PM EDT45.000.010.000.020.00-13,312543.75%
AMD240621P000500002024-06-13 3:59PM EDT50.000.010.000.210.00-211,597631.25%
AMD240621P000550002024-06-13 3:50PM EDT55.000.010.000.210.00-26,007581.25%
AMD240621P000600002024-06-17 2:29PM EDT60.000.010.000.020.00-18,202418.75%
AMD240621P000650002024-06-03 12:07PM EDT65.000.010.000.050.00-111,370421.88%
AMD240621P000700002024-06-18 10:41AM EDT70.000.010.000.210.00-116,325453.13%
AMD240621P000750002024-06-14 12:44PM EDT75.000.010.000.210.00-5019,507416.41%
AMD240621P000800002024-06-10 2:25PM EDT80.000.010.000.010.00-120,564281.25%
AMD240621P000850002024-06-17 12:09PM EDT85.000.010.000.210.00-1015,649350.00%
AMD240621P000900002024-06-18 12:03PM EDT90.000.010.000.010.00-617,194237.50%
AMD240621P000950002024-06-14 9:30AM EDT95.000.010.000.010.00-510,571212.50%
AMD240621P001000002024-06-11 2:05PM EDT100.000.010.000.010.00-8812,042193.75%
AMD240621P001050002024-06-17 11:31AM EDT105.000.010.000.010.00-17,810168.75%
AMD240621P001100002024-06-18 12:17PM EDT110.000.010.000.210.00-912,505210.94%
AMD240621P001150002024-06-17 10:09AM EDT115.000.010.000.010.00-2359,665131.25%
AMD240621P001200002024-06-18 10:06AM EDT120.000.010.000.010.00-125,142115.63%
AMD240621P001250002024-06-18 2:28PM EDT125.000.010.000.010.00-3211,75196.88%
AMD240621P001300002024-06-18 3:49PM EDT130.000.010.000.010.00-2997,35581.25%
AMD240621P001350002024-06-18 3:57PM EDT135.000.020.010.02+0.01+100.00%60811,21173.44%
AMD240621P001400002024-06-18 3:59PM EDT140.000.040.030.040.00-2,55417,89461.72%
AMD240621P001450002024-06-18 3:59PM EDT145.000.130.100.12+0.02+18.18%3,91014,87451.76%
AMD240621P001500002024-06-18 3:59PM EDT150.000.580.560.61+0.19+48.72%28,45820,85148.68%
AMD240621P001525002024-06-18 3:59PM EDT152.501.261.231.31+0.54+75.00%31,2186,45148.83%
AMD240621P001550002024-06-18 3:59PM EDT155.002.362.342.42+1.04+78.79%32,60717,83048.78%
AMD240621P001575002024-06-18 3:59PM EDT157.504.103.904.00+1.84+81.42%6,4498,34049.56%
AMD240621P001600002024-06-18 3:59PM EDT160.006.105.756.05+2.51+69.92%3,87520,67053.81%
AMD240621P001625002024-06-18 3:56PM EDT162.508.257.409.00+2.95+55.66%5125,62854.20%
AMD240621P001650002024-06-18 3:54PM EDT165.0010.5410.1510.70+3.24+44.38%50713,26365.82%
AMD240621P001675002024-06-18 3:56PM EDT167.5012.7711.9514.15+3.07+31.65%4922,09266.99%
AMD240621P001700002024-06-18 3:56PM EDT170.0015.5014.5516.55+3.46+28.74%1,0846,83676.56%
AMD240621P001725002024-06-18 3:55PM EDT172.5017.9117.5019.15+3.56+24.81%40667104.88%
AMD240621P001750002024-06-18 2:12PM EDT175.0020.0019.5021.65+3.13+18.55%1998,65997.07%
AMD240621P001775002024-06-18 3:54PM EDT177.5022.7321.8524.15-0.02-0.09%1,01518697.66%
AMD240621P001800002024-06-18 12:17PM EDT180.0026.1124.6026.60+5.13+24.45%22762116.99%
AMD240621P001825002024-06-10 12:43PM EDT182.5020.7527.0029.100.00-45119.92%
AMD240621P001850002024-06-17 9:39AM EDT185.0029.5029.9031.600.00-957146.88%
AMD240621P001875002024-06-05 1:29PM EDT187.5023.5032.1033.150.00-39146.68%
AMD240621P001900002024-06-18 10:05AM EDT190.0034.3534.3536.60+4.80+16.24%136132.03%
AMD240621P001950002024-06-14 2:38PM EDT195.0035.9039.5541.650.00-2638164.45%
AMD240621P002000002024-06-18 2:51PM EDT200.0045.6044.5046.00+3.80+9.09%6049215.43%
AMD240621P002050002024-06-12 10:52AM EDT205.0045.2049.4551.650.00-10185.55%
AMD240621P002100002024-06-18 9:30AM EDT210.0052.8554.4556.65+3.25+6.55%126198.83%
AMD240621P002150002024-05-31 10:21AM EDT215.0049.0059.5061.650.00-50215.23%
AMD240621P002200002024-06-17 3:18PM EDT220.0065.7564.5066.65+4.45+7.26%1317227.73%
AMD240621P002300002024-06-10 3:44PM EDT230.0069.4974.5076.650.00-30251.17%
AMD240621P002400002024-05-30 1:03PM EDT240.0072.5584.4586.650.00-10268.36%
AMD240621P002500002024-05-24 11:36AM EDT250.0083.9594.4596.650.00-10289.06%
AMD240621P002600002024-05-08 3:36PM EDT260.00106.7091.8092.450.00-100.00%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40125.10126.500.00-110785.64%
AMD240621P002800002024-04-03 9:39AM EDT280.00100.200.000.000.00-400.00%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30126.20127.250.00-10000.00%
AMD240621P003000002024-04-09 9:33AM EDT300.00130.35147.10148.100.00-500570.22%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-10359.38%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60177.70178.950.00-200667.38%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-29300.00%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03205.70206.350.00--0983.69%
AMD240621P003600002024-05-16 10:15AM EDT360.00198.05200.20200.550.00-100.00%
AMD240621P003800002024-06-04 11:42AM EDT380.00219.20224.50226.650.00-30496.09%
AMD240621P003900002024-05-03 12:44PM EDT390.00239.60221.85223.850.00-500.00%