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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117C000250002024-06-18 3:35PM EDT25.00130.24130.15132.10-1.29-0.98%51,379149.80%
AMD250117C000300002024-05-15 2:37PM EDT30.00130.23130.20131.400.00-3184199.19%
AMD250117C000350002024-05-16 10:40AM EDT35.00129.95125.30126.550.00-1173181.01%
AMD250117C000400002024-06-17 3:33PM EDT40.00119.98115.65116.600.00-5480111.38%
AMD250117C000450002024-06-13 2:49PM EDT45.00116.91110.85111.800.00-3286105.03%
AMD250117C000500002024-06-06 10:23AM EDT50.00118.41106.05107.000.00-12,85199.15%
AMD250117C000550002024-06-17 10:54AM EDT55.00102.10101.25102.200.00-893593.65%
AMD250117C000600002024-06-14 9:59AM EDT60.00102.8096.5097.400.00-53,42288.75%
AMD250117C000650002024-06-18 11:35AM EDT65.0091.3091.6592.60-6.20-6.36%495983.63%
AMD250117C000700002024-06-17 11:04AM EDT70.0088.6386.9587.850.00-11,46879.58%
AMD250117C000750002024-06-12 10:09AM EDT75.0087.8082.2083.900.00-62,41978.16%
AMD250117C000800002024-06-17 1:58PM EDT80.0082.3077.5078.400.00-13,36771.73%
AMD250117C000850002024-06-18 11:14AM EDT85.0072.9672.8073.70-4.29-5.55%61,66568.08%
AMD250117C000900002024-06-18 3:58PM EDT90.0068.8168.2569.95-1.64-2.33%63,31767.29%
AMD250117C000950002024-06-17 12:24PM EDT95.0065.9663.7564.600.00-22,95362.44%
AMD250117C001000002024-06-18 2:22PM EDT100.0059.7559.4060.05-4.00-6.27%649,97959.85%
AMD250117C001050002024-06-18 12:17PM EDT105.0054.9055.2055.85-3.16-5.44%35,64258.11%
AMD250117C001100002024-06-18 10:14AM EDT110.0052.8051.1051.60-2.40-4.35%44,83556.18%
AMD250117C001150002024-06-17 11:04AM EDT115.0048.4547.1547.750.00-102,75154.91%
AMD250117C001200002024-06-18 2:05PM EDT120.0043.8043.1544.80-3.50-7.40%148,20354.57%
AMD250117C001250002024-06-18 3:31PM EDT125.0039.7539.9041.30-2.63-6.21%254,92054.05%
AMD250117C001300002024-06-18 2:48PM EDT130.0036.8036.4037.15-3.32-8.28%1417,53351.95%
AMD250117C001350002024-06-18 3:55PM EDT135.0033.7433.1533.95-3.03-8.24%26,68351.10%
AMD250117C001400002024-06-18 3:59PM EDT140.0030.6030.2031.50-3.50-10.26%4525,34051.12%
AMD250117C001450002024-06-18 3:52PM EDT145.0028.0127.7528.10-2.89-9.35%525,22850.22%
AMD250117C001500002024-06-18 3:32PM EDT150.0025.5025.0525.65-2.30-8.27%11510,12150.42%
AMD250117C001550002024-06-18 3:46PM EDT155.0023.1523.0023.40-2.35-9.22%3922,54850.29%
AMD250117C001600002024-06-18 3:53PM EDT160.0021.0020.8021.20-2.30-9.87%1,8886,44449.92%
AMD250117C001650002024-06-18 3:36PM EDT165.0019.0518.8519.15-1.95-9.29%786,25649.54%
AMD250117C001700002024-06-18 3:32PM EDT170.0017.1517.0517.25-2.00-10.44%1214,54949.16%
AMD250117C001750002024-06-18 3:19PM EDT175.0015.4015.4016.70-2.00-11.49%2746,42951.37%
AMD250117C001800002024-06-18 3:53PM EDT180.0014.0513.2514.50-1.70-10.79%13810,73549.76%
AMD250117C001850002024-06-18 3:48PM EDT185.0012.5711.4512.90-1.78-12.40%274,03649.16%
AMD250117C001900002024-06-18 3:27PM EDT190.0011.2511.2513.00-1.55-12.11%377,32450.14%
AMD250117C001950002024-06-18 3:50PM EDT195.0010.2010.1010.30-1.40-12.07%1573,80948.49%
AMD250117C002000002024-06-18 3:57PM EDT200.009.239.109.25-1.24-11.84%1,09414,95848.36%
AMD250117C002100002024-06-18 3:46PM EDT210.007.407.357.50-1.30-14.94%1983,94948.27%
AMD250117C002200002024-06-18 2:45PM EDT220.005.955.956.10-1.00-14.39%845,65048.29%
AMD250117C002300002024-06-18 2:08PM EDT230.004.924.805.05-0.58-10.55%7186,34948.61%
AMD250117C002400002024-06-18 2:02PM EDT240.004.003.954.05-0.70-14.89%424,04348.43%
AMD250117C002500002024-06-18 3:40PM EDT250.003.253.253.35-0.55-14.47%22910,24848.69%
AMD250117C002600002024-06-18 3:02PM EDT260.002.702.502.77-0.40-12.90%1664,44548.91%
AMD250117C002700002024-06-18 3:26PM EDT270.002.212.142.30-0.35-13.67%295,17849.15%
AMD250117C002800002024-06-18 12:31PM EDT280.001.841.822.09-0.31-14.42%281,68050.33%
AMD250117C002900002024-06-18 3:20PM EDT290.001.581.351.59-0.27-14.59%171,66449.56%
AMD250117C003000002024-06-18 3:58PM EDT300.001.331.301.35-0.18-11.92%1249,06949.92%
AMD250117C003100002024-06-18 12:09PM EDT310.001.150.961.15-0.05-4.17%91,60250.27%
AMD250117C003200002024-06-18 2:43PM EDT320.000.950.900.99-0.16-14.41%333,01350.26%
AMD250117C003300002024-06-18 10:24AM EDT330.000.840.780.86-0.10-10.64%443250.70%
AMD250117C003400002024-06-18 12:32PM EDT340.000.730.500.75-0.03-3.95%471,65150.07%
AMD250117C003500002024-06-18 10:01AM EDT350.000.620.630.66-0.09-12.68%503,13751.78%
AMD250117C003600002024-06-17 1:50PM EDT360.000.600.540.580.00-514,70452.10%
AMD250117C003700002024-06-18 2:36PM EDT370.000.490.270.52-0.06-10.91%219150.90%
AMD250117C003800002024-06-18 3:48PM EDT380.000.450.300.46+0.03+7.14%1324051.90%
AMD250117C003900002024-06-18 3:42PM EDT390.000.380.350.41-0.02-5.00%521,82553.10%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117P000250002024-06-18 3:35PM EDT25.000.030.010.030.00-105,27582.03%
AMD250117P000300002024-06-11 1:15PM EDT30.000.030.000.040.00-517,81474.22%
AMD250117P000350002024-06-13 9:35AM EDT35.000.030.000.050.00-151,98268.75%
AMD250117P000400002024-06-14 12:47PM EDT40.000.040.030.060.00-8210,11966.21%
AMD250117P000450002024-06-18 10:04AM EDT45.000.070.050.09+0.01+16.67%605,71363.67%
AMD250117P000500002024-06-18 12:55PM EDT50.000.090.070.110.00-311,75060.16%
AMD250117P000550002024-06-17 10:15AM EDT55.000.130.100.150.00-204,89357.52%
AMD250117P000600002024-06-18 11:03AM EDT60.000.160.150.17-0.02-11.11%813,81754.69%
AMD250117P000650002024-06-17 12:26PM EDT65.000.270.210.260.00-115,12653.13%
AMD250117P000700002024-06-17 2:09PM EDT70.000.300.210.33+0.02+7.14%120,01151.51%
AMD250117P000750002024-06-18 11:32AM EDT75.000.430.400.43+0.01+2.38%10011,55549.51%
AMD250117P000800002024-06-18 12:36PM EDT80.000.560.220.56+0.04+7.69%2326,77447.71%
AMD250117P000850002024-06-14 1:49PM EDT85.000.720.680.74+0.05+7.46%310,66146.22%
AMD250117P000900002024-06-18 3:58PM EDT90.000.970.741.19-0.01-1.02%25116,62846.86%
AMD250117P000950002024-06-18 3:06PM EDT95.001.281.061.35+0.10+8.47%6237,38344.19%
AMD250117P001000002024-06-18 3:40PM EDT100.001.731.491.75+0.03+1.76%50213,63643.07%
AMD250117P001050002024-06-18 2:37PM EDT105.002.301.942.54-0.05-2.13%1011,02243.57%
AMD250117P001100002024-06-18 11:49AM EDT110.003.172.203.10+0.48+17.84%416,95642.13%
AMD250117P001150002024-06-18 2:20PM EDT115.003.953.904.05+0.35+9.72%1,0176,93041.86%
AMD250117P001200002024-06-18 3:46PM EDT120.005.084.955.15+0.55+12.14%6217,12841.49%
AMD250117P001250002024-06-18 3:48PM EDT125.006.376.306.45+0.57+9.83%2211,17241.16%
AMD250117P001300002024-06-18 2:33PM EDT130.007.907.808.00+0.49+6.61%1912,15340.97%
AMD250117P001350002024-06-18 1:57PM EDT135.009.639.559.75+1.00+11.59%168,60440.74%
AMD250117P001400002024-06-18 2:55PM EDT140.0011.6211.5011.65+1.02+9.62%22112,93640.36%
AMD250117P001450002024-06-18 2:08PM EDT145.0013.7912.0513.90+0.74+5.67%554,89140.29%
AMD250117P001500002024-06-18 3:59PM EDT150.0016.2016.0516.30+1.41+9.53%2178,46240.07%
AMD250117P001550002024-06-18 3:16PM EDT155.0018.8118.0019.25+1.66+9.68%1863,00940.58%
AMD250117P001600002024-06-18 3:32PM EDT160.0021.7520.4521.70+2.00+10.13%1,9589,21339.58%
AMD250117P001650002024-06-18 11:32AM EDT165.0024.8723.4524.65+1.30+5.52%177,04739.22%
AMD250117P001700002024-06-18 12:12PM EDT170.0028.0027.5027.85+2.20+8.53%324,37738.99%
AMD250117P001750002024-06-17 3:23PM EDT175.0030.3530.7531.45+1.41+4.87%352,51139.24%
AMD250117P001800002024-06-18 3:46PM EDT180.0034.5832.6034.85+2.34+7.26%18,61638.69%
AMD250117P001850002024-06-17 10:22AM EDT185.0037.6037.7540.350.00-61,48542.63%
AMD250117P001900002024-06-14 10:12AM EDT190.0038.5541.6544.100.00-1762,97642.33%
AMD250117P001950002024-06-18 3:26PM EDT195.0045.7045.6046.20+3.56+8.45%11,36337.49%
AMD250117P002000002024-06-18 1:27PM EDT200.0050.2449.5050.40+1.04+2.11%83,66337.49%
AMD250117P002100002024-06-18 9:34AM EDT210.0056.8056.4058.85+0.81+1.45%1058436.66%
AMD250117P002200002024-06-18 9:34AM EDT220.0065.5766.8567.70-0.53-0.80%573135.83%
AMD250117P002300002024-06-18 11:36AM EDT230.0076.6575.7076.85+6.95+9.97%2048134.86%
AMD250117P002400002024-06-17 1:11PM EDT240.0083.3385.2086.350.00-2019634.47%
AMD250117P002500002024-06-18 10:15AM EDT250.0094.1593.1596.10+3.65+4.03%1024934.94%
AMD250117P002600002024-06-13 10:53AM EDT260.00102.50104.85105.900.00-1035.21%
AMD250117P002700002024-06-13 2:56PM EDT270.00109.80114.80116.150.00-1039.70%
AMD250117P002800002024-04-19 1:56PM EDT280.00130.500.000.000.00-400.00%
AMD250117P002900002024-04-11 10:02AM EDT290.00121.57137.30138.750.00-1055.41%
AMD250117P003000002024-05-03 12:53PM EDT300.00150.00130.70135.050.00-2000.00%
AMD250117P003100002024-05-14 2:41PM EDT310.00157.20149.25150.300.00-110.00%
AMD250117P003200002024-04-10 1:05PM EDT320.00155.00167.30170.150.00-1064.75%
AMD250117P003300002024-03-21 11:03AM EDT330.00148.58182.20185.350.00-100084.80%
AMD250117P003400002024-03-11 1:44PM EDT340.00143.40171.30174.850.00-1100.00%
AMD250117P003500002024-03-14 9:43AM EDT350.00156.85185.70188.150.00-400.00%
AMD250117P003600002024-05-08 10:00AM EDT360.00204.75191.40192.950.00-100.00%
AMD250117P003700002024-06-12 9:38AM EDT370.00209.95213.30216.250.00-8057.42%
AMD250117P003800002024-06-10 9:35AM EDT380.00216.15223.35226.250.00-8058.79%
AMD250117P003900002024-05-23 9:32AM EDT390.00219.00233.30237.450.00-5069.57%