U.S. markets close in 5 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
165.20+0.06 (+0.04%)
A partir del 10:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C000650002024-05-29 10:42AM EDT65.00100.20100.40100.850.00-117125.68%
AMD240719C000700002024-05-14 1:07PM EDT70.0082.9696.0596.500.00-120137.79%
AMD240719C000750002024-05-29 11:02AM EDT75.0091.3890.5091.000.00-113112.74%
AMD240719C000800002024-05-15 3:47PM EDT80.0080.0586.0586.150.00-156114.45%
AMD240719C000850002024-05-21 3:12PM EDT85.0080.0880.9081.250.00-299105.42%
AMD240719C000900002024-05-23 10:41AM EDT90.0073.9875.6576.200.00-233293.95%
AMD240719C000950002024-05-24 1:51PM EDT95.0072.3171.0071.550.00-22093.95%
AMD240719C001000002024-05-28 3:12PM EDT100.0072.6566.3066.350.00-71,02387.40%
AMD240719C001050002024-05-23 1:20PM EDT105.0057.5960.9061.350.00-222476.86%
AMD240719C001100002024-05-29 3:36PM EDT110.0056.9356.5056.900.00-120778.64%
AMD240719C001150002024-05-28 10:44AM EDT115.0056.7051.2551.950.00-242970.43%
AMD240719C001200002024-05-29 11:24AM EDT120.0047.2546.5046.90-0.35-0.74%545064.97%
AMD240719C001250002024-05-29 9:42AM EDT125.0041.4341.6042.200.00-348660.50%
AMD240719C001300002024-05-29 3:12PM EDT130.0037.4036.7537.000.00-5762553.74%
AMD240719C001350002024-05-29 10:39AM EDT135.0032.2532.6532.850.00-176254.32%
AMD240719C001400002024-05-30 9:42AM EDT140.0029.0227.9028.10+0.75+2.65%698249.82%
AMD240719C001450002024-05-30 10:10AM EDT145.0024.3923.6023.80+0.05+0.21%101,43446.94%
AMD240719C001500002024-05-30 10:10AM EDT150.0020.4619.9020.10+0.56+2.81%385,10846.23%
AMD240719C001550002024-05-30 10:16AM EDT155.0016.8116.7016.85-0.14-0.83%228,66546.16%
AMD240719C001600002024-05-30 10:13AM EDT160.0013.3513.4513.550.00-289,09744.37%
AMD240719C001650002024-05-30 10:12AM EDT165.0010.7510.7010.80-0.05-0.46%19212,51143.49%
AMD240719C001700002024-05-30 10:13AM EDT170.008.498.708.80-0.05-0.59%48221,48644.19%
AMD240719C001750002024-05-30 10:10AM EDT175.006.616.706.80-0.04-0.60%1486,62943.47%
AMD240719C001800002024-05-30 10:15AM EDT180.005.205.105.150.00-86518,30042.81%
AMD240719C001850002024-05-30 10:12AM EDT185.003.903.954.05-0.04-1.02%1,3339,59843.35%
AMD240719C001900002024-05-30 10:11AM EDT190.003.053.003.10+0.05+1.67%3335,21143.47%
AMD240719C001950002024-05-30 10:03AM EDT195.002.302.232.27+0.06+2.68%144,05743.08%
AMD240719C002000002024-05-30 10:13AM EDT200.001.691.671.71-0.01-0.59%22412,09743.29%
AMD240719C002100002024-05-30 9:34AM EDT210.001.041.001.04+0.03+2.97%416,52744.58%
AMD240719C002200002024-05-30 10:16AM EDT220.000.620.590.61+0.04+6.67%10623,61945.44%
AMD240719C002300002024-05-30 10:13AM EDT230.000.370.380.41-0.03-7.50%2,1075,30147.31%
AMD240719C002400002024-05-29 3:29PM EDT240.000.270.250.27-0.01-3.57%11,63748.78%
AMD240719C002500002024-05-30 9:44AM EDT250.000.200.180.20+0.01+5.26%104,40950.49%
AMD240719C002600002024-05-29 11:15AM EDT260.000.150.130.150.00-351,58252.34%
AMD240719C002700002024-05-29 3:28PM EDT270.000.110.100.120.00-101,85254.30%
AMD240719C002800002024-05-30 9:41AM EDT280.000.070.070.10-0.02-22.22%11,26256.06%
AMD240719C002900002024-05-28 12:28PM EDT290.000.070.060.080.00-397158.01%
AMD240719C003000002024-05-30 9:35AM EDT300.000.070.050.07+0.01+16.67%57,83759.96%
AMD240719C003100002024-05-29 9:43AM EDT310.000.050.040.060.00-188361.72%
AMD240719C003200002024-05-29 11:47AM EDT320.000.050.030.060.00-99,17463.67%
AMD240719C003300002024-05-30 9:30AM EDT330.000.040.040.050.00-246866.41%
AMD240719C003400002024-05-29 1:31PM EDT340.000.030.020.050.00-3746967.19%
AMD240719C003500002024-05-28 3:58PM EDT350.000.030.020.040.00-2383,04068.75%
AMD240719C003600002024-05-30 9:32AM EDT360.000.030.010.040.00-3303,33369.53%
AMD240719C003700002024-05-28 2:02PM EDT370.000.030.010.040.00-101,17471.88%
AMD240719C003800002024-05-23 9:34AM EDT380.000.030.010.030.00-8151,44972.66%
AMD240719C003900002024-05-30 10:05AM EDT390.000.020.010.020.00-21,21972.66%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P000650002024-05-28 9:31AM EDT65.000.020.000.020.00-150481.25%
AMD240719P000700002024-05-23 2:39PM EDT70.000.010.000.010.00-775471.88%
AMD240719P000750002024-05-29 1:36PM EDT75.000.010.000.020.00-1218970.31%
AMD240719P000800002024-05-29 3:11PM EDT80.000.010.010.020.00-531566.41%
AMD240719P000850002024-05-21 2:43PM EDT85.000.030.010.030.00-1784063.28%
AMD240719P000900002024-05-28 9:30AM EDT90.000.040.020.04+0.01+33.33%169560.55%
AMD240719P000950002024-05-24 2:25PM EDT95.000.050.040.000.00-276553.13%
AMD240719P001000002024-05-29 3:57PM EDT100.000.060.060.080.00-102,30555.66%
AMD240719P001050002024-05-29 9:54AM EDT105.000.100.090.110.00-13,02353.13%
AMD240719P001100002024-05-29 3:36PM EDT110.000.130.130.160.00-63,13250.68%
AMD240719P001150002024-05-29 3:39PM EDT115.000.190.190.220.00-112,04948.78%
AMD240719P001200002024-05-30 10:05AM EDT120.000.290.280.31+0.01+3.57%2318,60846.34%
AMD240719P001250002024-05-30 9:56AM EDT125.000.430.420.45+0.02+4.88%97,26144.29%
AMD240719P001300002024-05-30 10:05AM EDT130.000.650.640.66-0.01-1.52%295,98642.38%
AMD240719P001350002024-05-30 10:05AM EDT135.000.991.021.05-0.02-1.98%5210,07741.50%
AMD240719P001400002024-05-30 10:07AM EDT140.001.571.501.54+0.02+1.41%768,45340.04%
AMD240719P001450002024-05-30 10:12AM EDT145.002.352.342.39-0.05-2.08%18910,10439.69%
AMD240719P001500002024-05-30 10:10AM EDT150.003.353.453.55-0.18-5.10%3513,06439.33%
AMD240719P001550002024-05-30 10:11AM EDT155.004.954.905.00-0.11-2.17%477,70638.66%
AMD240719P001600002024-05-30 10:07AM EDT160.006.516.756.85-0.48-6.87%778,62338.06%
AMD240719P001650002024-05-30 10:14AM EDT165.009.409.209.30+0.09+0.97%306,58738.22%
AMD240719P001700002024-05-30 10:14AM EDT170.0012.3012.1012.20+0.20+1.65%2210,49438.50%
AMD240719P001750002024-05-30 10:09AM EDT175.0014.6514.8515.00+0.04+0.27%183,56936.68%
AMD240719P001800002024-05-29 3:57PM EDT180.0018.7318.3018.550.00-272,78836.38%
AMD240719P001850002024-05-29 9:48AM EDT185.0023.6022.5022.850.00-41,19238.31%
AMD240719P001900002024-05-29 3:57PM EDT190.0026.6626.7027.000.00-42,50438.31%
AMD240719P001950002024-05-28 1:16PM EDT195.0024.2430.4530.850.00-1250434.25%
AMD240719P002000002024-05-29 9:54AM EDT200.0036.6634.9535.400.00-1163133.25%
AMD240719P002100002024-05-28 3:42PM EDT210.0038.9244.3544.800.00-22621.88%
AMD240719P002200002024-05-30 10:12AM EDT220.0054.9554.5054.90+1.37+2.56%27534.28%
AMD240719P002300002024-05-03 10:42AM EDT230.0081.6464.6065.100.00-1045.09%
AMD240719P002400002024-05-29 9:30AM EDT240.0072.8074.5575.05+1.12+1.56%1148.44%
AMD240719P002500002024-04-17 2:22PM EDT250.0094.7585.2085.950.00-91063.45%
AMD240719P002600002024-03-19 12:42PM EDT260.0079.25104.30105.450.00-40133.78%
AMD240719P002700002024-04-03 9:30AM EDT270.0090.800.000.000.00-100.00%
AMD240719P002800002024-03-19 12:42PM EDT280.0099.37124.25125.450.00-40145.40%
AMD240719P002900002024-03-18 1:26PM EDT290.0098.75133.75137.350.00-60154.43%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60161.02%
AMD240719P003100002024-03-05 2:51PM EDT310.00108.95143.40145.000.00-1072.46%
AMD240719P003200002024-03-05 4:09PM EDT320.00118.15153.40155.950.00--097.78%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-03-06 4:41PM EDT360.00150.50189.00190.150.00-1000.00%