U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
151.58-4.19 (-2.69%)
Al cierre: 04:00PM EDT
151.03 -0.55 (-0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240802C000750002024-07-18 11:16AM EDT75.0080.3776.5577.050.00-811170.12%
AMD240802C000800002024-07-17 3:55PM EDT80.0071.6271.6572.05-8.98-11.14%111160.74%
AMD240802C000850002024-07-19 1:55PM EDT85.0066.9766.6067.10-28.03-29.51%11147.07%
AMD240802C000900002024-07-18 12:20PM EDT90.0064.6361.6562.100.00-11136.04%
AMD240802C000950002024-06-20 10:08AM EDT95.0067.7056.7057.150.00-10126.86%
AMD240802C001000002024-07-19 3:45PM EDT100.0052.1551.7552.15-3.09-5.59%32379116.11%
AMD240802C001050002024-07-19 10:12AM EDT105.0048.9246.7547.20-0.96-1.92%31105.57%
AMD240802C001100002024-07-19 1:22PM EDT110.0042.5041.8042.25-3.00-6.59%312296.34%
AMD240802C001150002024-07-19 3:46PM EDT115.0037.0336.9037.35-3.55-8.75%21188.67%
AMD240802C001200002024-07-19 2:57PM EDT120.0032.3532.1032.50-5.45-14.42%21782.47%
AMD240802C001250002024-07-19 3:51PM EDT125.0027.5027.5027.75-3.65-11.72%23878.20%
AMD240802C001300002024-07-19 3:27PM EDT130.0023.1423.0023.20-4.21-15.39%964674.17%
AMD240802C001350002024-07-19 1:44PM EDT135.0018.8518.8019.00-3.80-16.78%1411871.85%
AMD240802C001400002024-07-19 3:57PM EDT140.0015.0015.0015.20-2.95-16.43%12921370.43%
AMD240802C001450002024-07-19 3:45PM EDT145.0011.6011.6511.85-2.51-17.79%1272,29069.41%
AMD240802C001500002024-07-19 3:58PM EDT150.008.908.809.00-3.10-25.83%36872768.68%
AMD240802C001525002024-07-19 3:59PM EDT152.507.657.607.75-2.15-21.94%7956868.46%
AMD240802C001550002024-07-19 3:59PM EDT155.006.556.506.60-2.22-25.31%1,9971,45568.07%
AMD240802C001575002024-07-19 3:59PM EDT157.505.605.505.65-1.80-24.32%63830267.94%
AMD240802C001600002024-07-19 3:59PM EDT160.004.704.654.75-1.66-26.10%1,3622,55667.71%
AMD240802C001625002024-07-19 3:59PM EDT162.504.003.904.00-1.35-25.23%50491467.65%
AMD240802C001650002024-07-19 3:59PM EDT165.003.303.253.30-1.40-29.79%2,1493,26567.36%
AMD240802C001675002024-07-19 3:59PM EDT167.502.732.702.75-1.28-31.92%30537867.41%
AMD240802C001700002024-07-19 3:59PM EDT170.002.242.222.27-1.16-34.12%4,1444,14267.35%
AMD240802C001725002024-07-19 3:56PM EDT172.501.861.831.88-1.01-35.19%1,80687767.51%
AMD240802C001750002024-07-19 3:56PM EDT175.001.551.501.55-0.73-32.02%1,4195,45267.65%
AMD240802C001775002024-07-19 3:49PM EDT177.501.251.211.28-0.76-37.81%27494067.75%
AMD240802C001800002024-07-19 3:59PM EDT180.001.051.011.05-0.62-37.13%2,5506,30568.16%
AMD240802C001825002024-07-19 3:58PM EDT182.500.870.840.87-0.39-30.95%1,7791,85768.65%
AMD240802C001850002024-07-19 3:59PM EDT185.000.700.690.72-0.45-39.13%2,3257,46669.09%
AMD240802C001875002024-07-19 3:47PM EDT187.500.580.570.60-0.32-35.56%9966469.58%
AMD240802C001900002024-07-19 3:59PM EDT190.000.500.480.50-0.23-31.51%5613,52570.22%
AMD240802C001925002024-07-19 3:26PM EDT192.500.420.410.43-0.18-30.00%13120171.19%
AMD240802C001950002024-07-19 3:57PM EDT195.000.360.340.36-0.20-35.71%3101,63571.73%
AMD240802C001975002024-07-19 3:57PM EDT197.500.300.290.31-0.17-36.17%321,16672.56%
AMD240802C002000002024-07-19 3:59PM EDT200.000.260.250.27-0.14-35.00%3,6239,09273.54%
AMD240802C002025002024-07-19 3:11PM EDT202.500.250.210.23-0.09-26.47%2212474.22%
AMD240802C002050002024-07-19 3:46PM EDT205.000.190.180.20-0.11-36.67%561,55975.10%
AMD240802C002075002024-07-19 2:57PM EDT207.500.170.160.18-0.08-32.00%718476.27%
AMD240802C002100002024-07-19 3:32PM EDT210.000.150.140.16-0.08-34.78%3581,82477.34%
AMD240802C002150002024-07-19 3:21PM EDT215.000.130.110.13-0.04-23.53%401,02279.49%
AMD240802C002200002024-07-19 3:50PM EDT220.000.090.090.10-0.05-35.71%1251,46881.25%
AMD240802C002250002024-07-19 3:42PM EDT225.000.080.070.09-0.03-27.27%24691483.79%
AMD240802C002300002024-07-19 2:08PM EDT230.000.070.060.07-0.02-22.22%871,27785.55%
AMD240802C002350002024-07-18 1:00PM EDT235.000.050.050.06-0.02-28.57%117387.70%
AMD240802C002400002024-07-19 9:49AM EDT240.000.050.040.05-0.02-28.57%4043989.45%
AMD240802C002450002024-07-18 1:43PM EDT245.000.050.030.050.00-4711691.80%
AMD240802C002500002024-07-18 10:18AM EDT250.000.050.030.040.00-2031293.75%
AMD240802C002550002024-07-19 3:17PM EDT255.000.020.020.03-0.03-60.00%117093.75%
AMD240802C002600002024-07-17 9:56AM EDT260.000.080.020.030.00-521096.88%
AMD240802C002650002024-07-18 11:14AM EDT265.000.040.010.030.00-256397.66%
AMD240802C002700002024-07-18 11:31AM EDT270.000.010.020.03-0.02-66.67%428103.13%
AMD240802C002750002024-07-19 3:32PM EDT275.000.020.010.030.00-1539103.91%
AMD240802C002800002024-07-19 1:37PM EDT280.000.020.010.020.00-4583103.91%
AMD240802C002850002024-07-18 3:44PM EDT285.000.010.000.020.00-1063103.13%
AMD240802C002900002024-07-15 10:34AM EDT290.000.040.000.020.00-736106.25%
AMD240802C002950002024-07-18 1:07PM EDT295.000.010.000.020.00-85234107.81%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240802P000750002024-07-18 1:10PM EDT75.000.010.000.020.00-11120.31%
AMD240802P000800002024-07-19 11:28AM EDT80.000.010.010.02-0.03-75.00%111114.06%
AMD240802P000850002024-06-28 2:25PM EDT85.000.020.010.030.00-11106.25%
AMD240802P000900002024-07-19 2:34PM EDT90.000.030.020.04-0.09-75.00%412100.78%
AMD240802P000950002024-07-19 2:22PM EDT95.000.050.040.06+0.01+25.00%4477296.88%
AMD240802P001000002024-07-19 3:56PM EDT100.000.070.070.080.00-1006691.41%
AMD240802P001050002024-07-19 3:50PM EDT105.000.110.100.11+0.01+10.00%527785.55%
AMD240802P001100002024-07-19 3:20PM EDT110.000.170.150.16+0.04+30.77%3529980.27%
AMD240802P001150002024-07-19 2:14PM EDT115.000.250.230.25+0.04+19.05%2715275.78%
AMD240802P001200002024-07-19 2:25PM EDT120.000.390.390.40+0.08+25.81%22738272.36%
AMD240802P001250002024-07-19 3:59PM EDT125.000.680.670.69+0.12+21.43%13561069.97%
AMD240802P001300002024-07-19 3:51PM EDT130.001.161.141.18+0.33+39.76%44063268.14%
AMD240802P001350002024-07-19 3:51PM EDT135.001.951.911.96+0.51+35.42%3111,22466.89%
AMD240802P001400002024-07-19 3:58PM EDT140.003.153.053.15+0.79+33.47%1,7352,12866.04%
AMD240802P001450002024-07-19 3:56PM EDT145.004.794.704.80+1.24+34.93%5562,64365.58%
AMD240802P001500002024-07-19 3:59PM EDT150.006.896.857.00+1.58+29.76%1,0082,86265.31%
AMD240802P001525002024-07-19 3:57PM EDT152.508.208.108.30+1.60+24.24%46512165.14%
AMD240802P001550002024-07-19 3:59PM EDT155.009.589.509.70+2.02+26.72%4851,90864.93%
AMD240802P001575002024-07-19 3:38PM EDT157.5011.0511.0011.20+2.62+31.08%13114664.53%
AMD240802P001600002024-07-19 3:59PM EDT160.0012.6012.6512.85+1.89+17.65%4823,46664.39%
AMD240802P001625002024-07-19 3:52PM EDT162.5014.7314.3514.60+2.83+23.78%14690363.92%
AMD240802P001650002024-07-19 3:56PM EDT165.0016.3816.2016.45+2.63+19.13%1682,13263.62%
AMD240802P001675002024-07-19 3:13PM EDT167.5017.5518.1018.40+1.50+9.35%14640763.10%
AMD240802P001700002024-07-19 3:56PM EDT170.0020.3320.1520.40+2.68+15.18%1862,53962.67%
AMD240802P001725002024-07-19 2:23PM EDT172.5022.7922.2022.60+3.59+18.70%8515062.52%
AMD240802P001750002024-07-19 3:57PM EDT175.0024.6024.3524.75+3.26+15.28%1794,17761.74%
AMD240802P001775002024-07-19 2:11PM EDT177.5026.9026.6027.00+2.25+9.13%1625761.55%
AMD240802P001800002024-07-19 3:11PM EDT180.0028.1528.8529.30+2.90+11.49%422,13960.84%
AMD240802P001825002024-07-19 3:13PM EDT182.5030.5231.1531.65+1.77+6.16%95860.16%
AMD240802P001850002024-07-19 3:13PM EDT185.0032.8533.5534.00+2.62+8.67%8968859.77%
AMD240802P001875002024-07-19 2:13PM EDT187.5036.1635.9536.40+3.21+9.74%114959.18%
AMD240802P001900002024-07-19 1:10PM EDT190.0038.6538.3538.80+2.90+8.11%1542057.32%
AMD240802P001925002024-07-19 9:30AM EDT192.5038.0940.8041.25+1.19+3.22%101156.64%
AMD240802P001950002024-07-19 2:51PM EDT195.0043.5343.2543.70+8.86+25.56%111454.49%
AMD240802P002000002024-07-18 3:29PM EDT200.0045.4748.2048.650.00-1913372.17%
AMD240802P002050002024-07-17 10:01AM EDT205.0040.0053.1553.650.00-1177.34%
AMD240802P002100002024-07-16 12:28PM EDT210.0034.9358.1558.600.00-3079.39%
AMD240802P002150002024-07-16 11:39AM EDT215.0062.0563.1563.65+22.58+57.21%2187.21%
AMD240802P002200002024-07-12 11:11AM EDT220.0034.9068.1568.600.00-1088.67%
AMD240802P002250002024-07-11 12:18PM EDT225.0046.6873.1573.650.00--096.48%
AMD240802P002300002024-07-11 10:58AM EDT230.0049.5078.1578.600.00--097.46%
AMD240802P002400002024-07-10 10:32AM EDT240.0054.1488.1588.600.00--0105.66%