U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
144.63-9.37 (-6.08%)
Al cierre: 04:00PM EDT
145.53 +0.90 (+0.62%)
Fuera de horario: 05:46PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726C000750002024-07-18 1:24PM EDT75.0081.5569.5069.900.00-53298.44%
AMD240726C000800002024-07-19 11:41AM EDT80.0072.1364.5064.900.00-14271.09%
AMD240726C000850002024-07-24 11:27AM EDT85.0064.3959.5059.90-2.46-3.68%23246.09%
AMD240726C000900002024-07-24 11:28AM EDT90.0059.3454.5054.90-5.66-8.71%25221.88%
AMD240726C000950002024-07-24 1:34PM EDT95.0052.5549.5049.90-6.05-10.32%3540198.44%
AMD240726C001000002024-07-24 1:38PM EDT100.0047.8844.5544.90-8.12-14.50%328184.38%
AMD240726C001050002024-07-24 1:18PM EDT105.0042.4039.5039.95-7.99-15.86%1165162.50%
AMD240726C001100002024-07-22 9:31AM EDT110.0044.6534.5534.900.00-29141.41%
AMD240726C001150002024-07-24 1:19PM EDT115.0032.5829.5029.95-8.32-20.34%442121.09%
AMD240726C001200002024-07-24 3:44PM EDT120.0026.7024.5524.95-8.49-24.13%544105.27%
AMD240726C001250002024-07-24 3:12PM EDT125.0020.9019.5520.00-8.25-28.30%31688.28%
AMD240726C001300002024-07-24 2:59PM EDT130.0015.4714.6515.00-8.63-35.81%608772.27%
AMD240726C001350002024-07-24 3:53PM EDT135.0010.759.8010.10-9.16-46.01%634757.62%
AMD240726C001400002024-07-24 3:58PM EDT140.005.555.505.80-9.35-62.75%68051353.13%
AMD240726C001450002024-07-24 3:59PM EDT145.002.362.322.39-7.29-75.54%7,4932,90549.07%
AMD240726C001500002024-07-24 3:59PM EDT150.000.680.660.69-4.67-87.29%34,6193,74647.17%
AMD240726C001525002024-07-24 3:59PM EDT152.500.320.320.34-3.38-91.35%20,4942,34847.66%
AMD240726C001550002024-07-24 3:59PM EDT155.000.170.150.17-2.29-93.09%30,6948,16949.02%
AMD240726C001575002024-07-24 3:59PM EDT157.500.090.070.09-1.40-93.96%10,6507,97850.00%
AMD240726C001600002024-07-24 3:59PM EDT160.000.050.040.05-0.80-94.12%23,73417,46552.73%
AMD240726C001625002024-07-24 3:58PM EDT162.500.040.030.04-0.44-91.67%6,0218,61557.42%
AMD240726C001650002024-07-24 3:58PM EDT165.000.030.020.03-0.24-88.89%9,05415,70060.94%
AMD240726C001675002024-07-24 3:54PM EDT167.500.010.010.02-0.14-93.33%2,3125,83563.28%
AMD240726C001700002024-07-24 3:53PM EDT170.000.010.010.02-0.07-87.50%3,27714,54668.75%
AMD240726C001725002024-07-24 3:49PM EDT172.500.010.000.01-0.04-80.00%5703,56465.63%
AMD240726C001750002024-07-24 3:36PM EDT175.000.010.000.01-0.02-66.67%1,45610,61771.88%
AMD240726C001775002024-07-24 2:12PM EDT177.500.010.000.01-0.01-50.00%1456,07276.56%
AMD240726C001800002024-07-24 3:49PM EDT180.000.010.000.01-0.01-50.00%10213,27281.25%
AMD240726C001825002024-07-24 1:09PM EDT182.500.010.000.01-0.01-50.00%173,29584.38%
AMD240726C001850002024-07-24 3:30PM EDT185.000.010.000.010.00-5610,03590.63%
AMD240726C001875002024-07-24 2:19PM EDT187.500.010.000.010.00-132,60093.75%
AMD240726C001900002024-07-24 2:57PM EDT190.000.010.000.01-0.01-50.00%367,36398.44%
AMD240726C001925002024-07-24 2:13PM EDT192.500.010.000.010.00-282,913103.13%
AMD240726C001950002024-07-24 11:45AM EDT195.000.010.000.010.00-82,585106.25%
AMD240726C001975002024-07-23 12:01PM EDT197.500.010.000.010.00-3816112.50%
AMD240726C002000002024-07-24 3:24PM EDT200.000.010.000.010.00-49,378115.63%
AMD240726C002025002024-07-24 1:57PM EDT202.500.010.000.010.00-41,029118.75%
AMD240726C002050002024-07-24 3:26PM EDT205.000.010.000.010.00-291,560125.00%
AMD240726C002075002024-07-22 10:10AM EDT207.500.010.000.010.00-23423128.13%
AMD240726C002100002024-07-24 2:28PM EDT210.000.010.000.010.00-91,839131.25%
AMD240726C002150002024-07-24 11:19AM EDT215.000.010.000.010.00-1001,386137.50%
AMD240726C002200002024-07-23 3:53PM EDT220.000.010.000.010.00-11,157143.75%
AMD240726C002250002024-07-18 1:14PM EDT225.000.010.000.010.00-82464153.13%
AMD240726C002300002024-07-24 3:49PM EDT230.000.010.000.010.00-11,846162.50%
AMD240726C002350002024-07-22 2:24PM EDT235.000.010.000.010.00-1278168.75%
AMD240726C002400002024-07-17 3:29PM EDT240.000.010.000.010.00-407434175.00%
AMD240726C002450002024-07-19 3:33PM EDT245.000.010.000.010.00-2245181.25%
AMD240726C002500002024-07-22 2:08PM EDT250.000.010.000.010.00-15152187.50%
AMD240726C002550002024-07-17 9:52AM EDT255.000.010.000.010.00-8163193.75%
AMD240726C002600002024-07-17 9:55AM EDT260.000.010.000.010.00-1253196.88%
AMD240726C002650002024-07-15 11:57AM EDT265.000.020.000.010.00-7273206.25%
AMD240726C002700002024-07-19 12:26PM EDT270.000.010.000.010.00-50110206.25%
AMD240726C002750002024-07-18 1:36PM EDT275.000.010.000.010.00-9143212.50%
AMD240726C002800002024-07-18 1:36PM EDT280.000.010.000.010.00-119218.75%
AMD240726C002850002024-07-15 11:44AM EDT285.000.010.000.010.00-1078225.00%
AMD240726C002900002024-07-23 1:06PM EDT290.000.010.000.010.00-585231.25%
AMD240726C002950002024-07-22 9:53AM EDT295.000.010.000.010.00-1726237.50%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726P000750002024-07-17 9:39AM EDT75.000.010.000.020.00--15243.75%
AMD240726P000800002024-07-17 2:57PM EDT80.000.010.000.020.00-16221.88%
AMD240726P000850002024-06-18 10:37AM EDT85.000.010.000.010.00--1187.50%
AMD240726P000900002024-07-19 12:28PM EDT90.000.010.000.020.00-11181.25%
AMD240726P000950002024-07-19 3:59PM EDT95.000.010.000.020.00-131138162.50%
AMD240726P001000002024-07-22 3:32PM EDT100.000.010.000.010.00-3184134.38%
AMD240726P001050002024-07-24 3:59PM EDT105.000.010.000.01-0.01-50.00%1108118.75%
AMD240726P001100002024-07-23 9:46AM EDT110.000.010.000.010.00-2137100.00%
AMD240726P001150002024-07-24 2:49PM EDT115.000.010.000.010.00-11,04287.50%
AMD240726P001200002024-07-24 3:57PM EDT120.000.020.010.02+0.01+100.00%1961,76479.69%
AMD240726P001250002024-07-24 3:58PM EDT125.000.040.030.05+0.03+300.00%7491,00272.27%
AMD240726P001300002024-07-24 3:59PM EDT130.000.090.090.10+0.06+200.00%4,7293,96763.09%
AMD240726P001350002024-07-24 3:59PM EDT135.000.270.260.29+0.22+440.00%5,7253,37755.47%
AMD240726P001400002024-07-24 3:59PM EDT140.000.900.870.91+0.78+650.00%26,2807,42650.39%
AMD240726P001450002024-07-24 3:59PM EDT145.002.612.512.67+2.25+625.00%69,0097,43247.36%
AMD240726P001500002024-07-24 3:59PM EDT150.006.005.756.10+4.81+404.20%38,22210,49348.24%
AMD240726P001525002024-07-24 3:59PM EDT152.508.117.908.30+5.99+282.55%10,4188,35250.98%
AMD240726P001550002024-07-24 3:59PM EDT155.0010.5010.2510.65+7.20+218.18%4,1609,41154.98%
AMD240726P001575002024-07-24 3:55PM EDT157.5012.8812.6513.10+8.08+168.33%1,4584,13761.43%
AMD240726P001600002024-07-24 3:55PM EDT160.0015.0015.2015.55+8.25+122.22%4984,09766.60%
AMD240726P001625002024-07-24 3:50PM EDT162.5017.5917.6518.05+8.69+97.64%4582,43074.61%
AMD240726P001650002024-07-24 3:53PM EDT165.0019.4320.1520.55+8.19+72.86%5552,78682.42%
AMD240726P001675002024-07-24 3:59PM EDT167.5022.8422.6523.05+9.67+73.42%2671,81489.84%
AMD240726P001700002024-07-24 3:54PM EDT170.0025.2725.2025.55+9.22+57.45%2922,40662.50%
AMD240726P001725002024-07-24 3:17PM EDT172.5026.4327.6528.05+8.28+45.62%326564104.10%
AMD240726P001750002024-07-24 1:40PM EDT175.0029.0530.1530.55+8.60+42.05%935111.13%
AMD240726P001775002024-07-24 9:39AM EDT177.5031.4632.6533.05+8.71+38.29%974117.77%
AMD240726P001800002024-07-24 3:33PM EDT180.0034.1735.1535.55+8.92+35.33%261156124.22%
AMD240726P001825002024-07-23 11:20AM EDT182.5037.7537.6538.05+11.95+46.32%203130.66%
AMD240726P001850002024-07-23 10:02AM EDT185.0040.1540.1540.55+10.00+33.17%113136.91%
AMD240726P001875002024-07-22 3:55PM EDT187.5031.7042.6543.050.00-32142.97%
AMD240726P001900002024-07-24 3:40PM EDT190.0043.2745.1545.55+9.22+27.08%43149.02%
AMD240726P001925002024-07-19 12:48PM EDT192.5040.1047.6548.050.00-200154.88%
AMD240726P001950002024-07-18 3:11PM EDT195.0040.9050.1550.550.00-3500160.55%
AMD240726P001975002024-07-18 3:11PM EDT197.5043.4052.6553.050.00-1310166.41%
AMD240726P002000002024-07-23 2:06PM EDT200.0044.9555.1555.550.00-10171.88%
AMD240726P002025002024-07-16 10:48AM EDT202.5026.5557.6558.050.00-120177.34%
AMD240726P002050002024-07-17 10:01AM EDT205.0058.5560.1560.55+19.05+48.23%10182.62%
AMD240726P002075002024-07-15 11:16AM EDT207.5024.6062.6563.050.00-20187.89%
AMD240726P002100002024-07-22 10:06AM EDT210.0055.1065.1565.550.00-10192.97%
AMD240726P002150002024-07-22 3:50PM EDT215.0059.4070.1570.550.00-20203.13%
AMD240726P002200002024-07-12 1:22PM EDT220.0034.6075.1575.550.00--0212.89%
AMD240726P002300002024-07-23 3:49PM EDT230.0075.6085.1585.550.00-10231.25%
AMD240726P002400002024-07-24 3:55PM EDT240.0095.1595.1595.55+10.75+12.74%10248.83%
AMD240726P002800002024-07-18 3:55PM EDT280.00124.80135.15135.550.00-10310.55%