U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.63-0.27 (-0.17%)
Al cierre: 04:00PM EDT
159.26 -0.37 (-0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240628C000750002024-06-14 1:06PM EDT75.0084.0584.5085.15+7.10+9.23%110176.95%
AMD240628C000800002024-06-10 1:34PM EDT80.0081.3579.6080.100.00-11166.02%
AMD240628C000950002024-05-24 11:28AM EDT95.0072.4064.6065.200.00-33132.52%
AMD240628C001000002024-06-14 12:38PM EDT100.0058.7159.6060.15-3.49-5.61%248119.04%
AMD240628C001050002024-05-20 1:47PM EDT105.0062.4554.6055.200.00--1109.77%
AMD240628C001100002024-06-14 10:20AM EDT110.0050.9149.6550.20-1.55-2.95%101100.59%
AMD240628C001150002024-06-13 11:33AM EDT115.0044.0744.7045.250.00-1392.68%
AMD240628C001200002024-06-07 3:55PM EDT120.0048.3539.7040.200.00-102981.25%
AMD240628C001250002024-06-14 3:54PM EDT125.0034.4534.6535.30-1.17-3.28%51072.41%
AMD240628C001300002024-06-14 2:40PM EDT130.0029.3829.7530.30-0.87-2.88%43764.40%
AMD240628C001350002024-06-14 11:20AM EDT135.0024.6724.7525.40-0.73-2.87%35056.06%
AMD240628C001400002024-06-14 3:04PM EDT140.0020.3520.0020.500.00-3617750.17%
AMD240628C001450002024-06-14 12:37PM EDT145.0015.0515.4015.75-1.45-8.79%1281947.71%
AMD240628C001500002024-06-14 3:31PM EDT150.0010.8811.2511.50-0.80-6.85%1562,91844.39%
AMD240628C001525002024-06-14 3:13PM EDT152.509.089.309.55-0.82-8.28%5619442.91%
AMD240628C001550002024-06-14 3:52PM EDT155.007.257.657.80-1.25-14.71%2891,94141.97%
AMD240628C001575002024-06-14 3:58PM EDT157.506.106.156.30-0.75-10.95%1,27229141.70%
AMD240628C001600002024-06-14 3:59PM EDT160.004.904.854.95-0.50-9.26%3,0332,61641.11%
AMD240628C001625002024-06-14 3:57PM EDT162.503.803.753.85-0.45-10.59%99385341.00%
AMD240628C001650002024-06-14 3:59PM EDT165.002.912.802.95-0.49-14.41%1,5702,91241.02%
AMD240628C001675002024-06-14 3:58PM EDT167.502.102.142.24-0.45-17.65%1,33838841.22%
AMD240628C001700002024-06-14 3:59PM EDT170.001.621.541.64-0.27-14.29%2,5145,41241.04%
AMD240628C001725002024-06-14 3:57PM EDT172.501.151.181.22-0.37-24.34%25058841.43%
AMD240628C001750002024-06-14 3:58PM EDT175.000.860.880.91-0.28-24.56%1,9094,70141.99%
AMD240628C001775002024-06-14 3:58PM EDT177.500.630.640.67-0.16-20.25%10125642.46%
AMD240628C001800002024-06-14 3:56PM EDT180.000.480.470.50-0.14-22.58%6963,34443.12%
AMD240628C001825002024-06-14 3:53PM EDT182.500.340.350.38-0.12-26.09%3139043.99%
AMD240628C001850002024-06-14 3:59PM EDT185.000.270.270.29-0.09-25.00%1922,04344.82%
AMD240628C001875002024-06-14 3:00PM EDT187.500.200.200.22-0.06-23.08%14211545.61%
AMD240628C001900002024-06-14 3:48PM EDT190.000.170.160.18-0.05-22.73%6853,54346.97%
AMD240628C001925002024-06-14 2:34PM EDT192.500.140.130.14-0.02-12.50%411447.85%
AMD240628C001950002024-06-14 3:10PM EDT195.000.110.100.12-0.02-15.38%512,35949.41%
AMD240628C002000002024-06-14 3:45PM EDT200.000.120.070.08+0.03+33.33%6153,86151.17%
AMD240628C002050002024-06-14 1:11PM EDT205.000.050.050.06-0.01-16.67%2447653.71%
AMD240628C002100002024-06-13 3:32PM EDT210.000.040.040.05-0.02-33.33%629656.64%
AMD240628C002150002024-06-14 11:39AM EDT215.000.040.030.04-0.01-20.00%635059.38%
AMD240628C002200002024-06-13 10:13AM EDT220.000.030.020.040.00-125662.11%
AMD240628C002250002024-06-14 11:50AM EDT225.000.030.020.03+0.01+50.00%123264.84%
AMD240628C002300002024-06-13 10:17AM EDT230.000.020.020.030.00-105968.36%
AMD240628C002350002024-06-07 2:54PM EDT235.000.050.010.030.00-204970.31%
AMD240628C002400002024-06-14 11:56AM EDT240.000.020.000.020.00-316968.75%
AMD240628C002450002024-06-07 10:09AM EDT245.000.050.010.020.00-51575.00%
AMD240628C002500002024-06-13 10:18AM EDT250.000.020.010.020.00-1555778.13%
AMD240628C002550002024-06-03 10:14AM EDT255.000.070.000.020.00-1378.13%
AMD240628C002600002024-06-10 9:30AM EDT260.000.030.000.020.00-11381.25%
AMD240628C002650002024-06-14 9:56AM EDT265.000.010.000.010.00-55179.69%
AMD240628C002700002024-06-06 2:53PM EDT270.000.030.000.010.00-12081.25%
AMD240628C002800002024-06-13 12:30PM EDT280.000.010.000.010.00-2287.50%
AMD240628C002850002024-06-13 12:13PM EDT285.000.010.000.010.00-10010190.63%
AMD240628C002950002024-06-10 11:26AM EDT295.000.010.000.010.00-899093.75%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240628P000900002024-05-29 10:09AM EDT90.000.070.000.010.00--193.75%
AMD240628P000950002024-05-21 9:30AM EDT95.000.190.000.010.00-2384.38%
AMD240628P001000002024-06-11 12:06PM EDT100.000.020.000.020.00-18781.25%
AMD240628P001050002024-06-10 11:07AM EDT105.000.010.000.010.00-15268.75%
AMD240628P001100002024-06-14 2:07PM EDT110.000.010.000.02-0.01-50.00%111665.63%
AMD240628P001150002024-06-13 3:37PM EDT115.000.020.010.020.00-517160.94%
AMD240628P001200002024-06-14 12:22PM EDT120.000.040.020.03+0.01+33.33%1025156.64%
AMD240628P001250002024-06-14 3:18PM EDT125.000.050.040.050.00-8838852.93%
AMD240628P001300002024-06-14 3:28PM EDT130.000.080.060.08+0.02+33.33%301,14649.02%
AMD240628P001350002024-06-14 3:59PM EDT135.000.140.120.14+0.02+16.67%3011,06944.92%
AMD240628P001400002024-06-14 3:56PM EDT140.000.280.260.29-0.01-3.45%5412,35942.04%
AMD240628P001450002024-06-14 3:59PM EDT145.000.620.590.63-0.03-4.62%2,2252,35239.97%
AMD240628P001500002024-06-14 3:59PM EDT150.001.351.331.370.00-4,3764,13638.84%
AMD240628P001525002024-06-14 3:57PM EDT152.502.071.921.98+0.04+1.97%39657638.65%
AMD240628P001550002024-06-14 4:00PM EDT155.002.722.702.76-0.02-0.73%1,2542,26038.40%
AMD240628P001575002024-06-14 3:57PM EDT157.503.853.653.75-0.05-1.28%98099438.26%
AMD240628P001600002024-06-14 3:59PM EDT160.005.054.854.95+0.20+4.12%1,7762,21538.16%
AMD240628P001625002024-06-14 3:54PM EDT162.506.556.206.40+0.50+8.26%58234838.39%
AMD240628P001650002024-06-14 3:37PM EDT165.008.307.808.00+0.40+5.06%2911,15638.26%
AMD240628P001675002024-06-14 3:51PM EDT167.5010.089.609.80+0.43+4.46%3699538.28%
AMD240628P001700002024-06-14 3:24PM EDT170.0012.0511.5511.80+0.85+7.59%19761038.79%
AMD240628P001725002024-06-14 1:33PM EDT172.5014.0813.5013.95+0.59+4.37%17639.70%
AMD240628P001750002024-06-14 2:52PM EDT175.0016.2015.7016.10+0.67+4.31%1322639.31%
AMD240628P001800002024-06-14 2:58PM EDT180.0020.6320.3020.75+0.68+3.41%72,21840.48%
AMD240628P001825002024-06-10 11:00AM EDT182.5017.9522.7023.300.00--145.22%
AMD240628P001850002024-06-14 2:23PM EDT185.0025.9625.1025.75-0.64-2.41%293,33047.41%
AMD240628P001900002024-06-12 3:42PM EDT190.0031.2530.1030.650.00-218650.83%
AMD240628P001950002024-06-10 2:23PM EDT195.0034.5935.0535.650.00-10056.84%
AMD240628P002000002024-06-13 2:35PM EDT200.0040.0040.1040.650.00-291162.50%
AMD240628P002050002024-06-05 3:23PM EDT205.0039.0545.0545.650.00-3067.97%
AMD240628P002100002024-06-13 2:36PM EDT210.0049.7050.1050.600.00-13570.90%
AMD240628P002200002024-05-31 2:48PM EDT220.0056.7560.1060.650.00-24053.13%