U.S. markets open in 2 hours 43 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.83-1.78 (-0.98%)
Al cierre: 04:00PM EDT
179.24 -0.59 (-0.33%)
Antes de la apertura del mercado: 06:47AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de agosto de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250815C000500002024-06-25 3:26PM EDT50.00113.120.000.000.00-180.00%
AMD250815C000550002024-07-02 2:19PM EDT55.00112.500.000.000.00-100.00%
AMD250815C000600002024-06-28 10:05AM EDT60.00108.680.000.000.00-100.00%
AMD250815C000650002024-06-12 11:30AM EDT65.00101.70119.55122.950.00-1288.88%
AMD250815C000700002024-07-10 9:31AM EDT70.00116.100.000.000.00-100.00%
AMD250815C000750002024-06-21 10:52AM EDT75.0092.000.000.000.00-200.00%
AMD250815C000800002024-07-05 11:05AM EDT80.0097.400.000.000.00-2310.00%
AMD250815C000850002024-07-05 12:48PM EDT85.0094.700.000.000.00-11150.00%
AMD250815C000900002024-07-05 11:07AM EDT90.0089.000.000.000.00-200.00%
AMD250815C000950002024-07-08 9:50AM EDT95.0090.000.000.000.00-10250.00%
AMD250815C001000002024-07-11 10:56AM EDT100.0090.500.000.000.00-500.00%
AMD250815C001050002024-06-26 10:29AM EDT105.0065.360.000.000.00-200.00%
AMD250815C001100002024-07-11 12:04PM EDT110.0078.550.000.000.00-10100.00%
AMD250815C001150002024-07-12 10:52AM EDT115.0083.050.000.000.00-100.00%
AMD250815C001200002024-07-12 3:26PM EDT120.0077.300.000.000.00-301670.00%
AMD250815C001250002024-07-11 2:48PM EDT125.0069.280.000.000.00-600.00%
AMD250815C001300002024-07-15 3:50PM EDT130.0065.730.000.000.00-200.00%
AMD250815C001350002024-07-15 9:32AM EDT135.0066.500.000.000.00-100.00%
AMD250815C001400002024-07-11 1:46PM EDT140.0059.650.000.000.00-200.00%
AMD250815C001450002024-07-15 3:44PM EDT145.0057.000.000.000.00-100.00%
AMD250815C001500002024-07-12 12:33PM EDT150.0058.830.000.000.00-13020.00%
AMD250815C001550002024-07-12 10:54AM EDT155.0056.580.000.000.00-100.00%
AMD250815C001600002024-07-15 9:30AM EDT160.0051.200.000.000.00-100.00%
AMD250815C001650002024-07-15 2:51PM EDT165.0046.500.000.000.00-200.00%
AMD250815C001700002024-07-15 9:47AM EDT170.0044.600.000.000.00-7000.00%
AMD250815C001750002024-07-15 11:19AM EDT175.0044.250.000.000.00-719900.00%
AMD250815C001800002024-07-15 3:52PM EDT180.0038.930.000.000.00-1200.03%
AMD250815C001850002024-07-15 2:37PM EDT185.0037.800.000.000.00-600.78%
AMD250815C001900002024-07-15 11:47AM EDT190.0037.000.000.000.00-107571.56%
AMD250815C001950002024-07-12 3:11PM EDT195.0037.210.000.000.00-1101.56%
AMD250815C002000002024-07-15 2:30PM EDT200.0032.360.000.000.00-5003.13%
AMD250815C002100002024-07-12 2:53PM EDT210.0032.050.000.000.00-903.13%
AMD250815C002200002024-07-15 11:26AM EDT220.0027.500.000.000.00-42973.13%
AMD250815C002300002024-07-12 2:32PM EDT230.0026.000.000.000.00-206.25%
AMD250815C002400002024-07-12 10:58AM EDT240.0023.870.000.000.00-106.25%
AMD250815C002500002024-07-15 2:07PM EDT250.0019.200.000.000.00-102476.25%
AMD250815C002600002024-07-15 9:35AM EDT260.0018.200.000.000.00-1306.25%
AMD250815C002700002024-07-15 3:44PM EDT270.0015.700.000.000.00-306.25%
AMD250815C002800002024-07-15 11:09AM EDT280.0015.200.000.000.00-11756.25%
AMD250815C002900002024-07-09 9:35AM EDT290.0012.730.000.000.00-1012.50%
AMD250815C003000002024-07-12 3:13PM EDT300.0013.100.000.000.00-14012.50%
AMD250815C003100002024-07-15 11:21AM EDT310.0011.500.000.000.00-30012.50%
AMD250815C003700002024-07-12 12:30PM EDT370.007.100.000.000.00-45912.50%
AMD250815C003800002024-07-12 10:49AM EDT380.006.700.000.000.00-6012.50%
AMD250815C003900002024-07-15 1:00PM EDT390.005.400.000.000.00-2012.50%
Opciones de ventapor15 de agosto de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250815P000500002024-07-10 3:34PM EDT50.000.250.000.000.00-22025.00%
AMD250815P000550002024-07-10 3:37PM EDT55.000.340.000.000.00-28025.00%
AMD250815P000600002024-07-11 11:43AM EDT60.000.380.000.000.00-1025.00%
AMD250815P000650002024-07-05 2:33PM EDT65.000.660.000.000.00-66225.00%
AMD250815P000700002024-07-08 10:44AM EDT70.000.580.000.000.00-3012.50%
AMD250815P000750002024-07-10 3:14PM EDT75.000.960.000.000.00-2012.50%
AMD250815P000800002024-07-11 2:10PM EDT80.001.360.000.000.00-3012.50%
AMD250815P000850002024-07-12 3:13PM EDT85.001.520.000.000.00-110612.50%
AMD250815P000900002024-07-12 11:06AM EDT90.001.860.000.000.00-228212.50%
AMD250815P000950002024-06-18 3:09PM EDT95.003.900.000.000.00-353812.50%
AMD250815P001000002024-07-15 1:38PM EDT100.003.100.000.000.00-3012.50%
AMD250815P001050002024-07-15 12:38PM EDT105.003.700.000.000.00-10012.50%
AMD250815P001100002024-07-11 1:33PM EDT110.004.850.000.000.00-9012.50%
AMD250815P001150002024-07-15 1:28PM EDT115.005.500.000.000.00-106.25%
AMD250815P001200002024-07-12 1:57PM EDT120.006.050.000.000.00-706.25%
AMD250815P001250002024-07-12 3:28PM EDT125.007.470.000.000.00-206.25%
AMD250815P001300002024-07-15 3:41PM EDT130.009.290.000.000.00-206.25%
AMD250815P001350002024-07-12 2:36PM EDT135.009.970.000.000.00-406.25%
AMD250815P001400002024-07-15 9:51AM EDT140.0012.540.000.000.00-206.25%
AMD250815P001450002024-07-15 11:41AM EDT145.0013.600.000.000.00-72203.13%
AMD250815P001500002024-07-15 11:11AM EDT150.0015.450.000.000.00-203.13%
AMD250815P001550002024-07-15 11:37AM EDT155.0017.500.000.000.00-27023.13%
AMD250815P001600002024-07-15 11:15AM EDT160.0019.600.000.000.00-903.13%
AMD250815P001650002024-07-15 11:39AM EDT165.0021.800.000.000.00-701.56%
AMD250815P001700002024-07-15 3:28PM EDT170.0024.920.000.000.00-52591.56%
AMD250815P001750002024-07-15 10:53AM EDT175.0026.900.000.000.00-43050.78%
AMD250815P001800002024-07-15 2:43PM EDT180.0030.600.000.000.00-51490.00%
AMD250815P001850002024-07-10 9:57AM EDT185.0032.580.000.000.00-1830.00%
AMD250815P001900002024-07-10 12:54PM EDT190.0035.420.000.000.00-1100.00%
AMD250815P001950002024-07-15 10:59AM EDT195.0038.100.000.000.00-900.00%
AMD250815P002000002024-07-02 11:47AM EDT200.0052.150.000.000.00-400.00%
AMD250815P002100002024-07-15 11:28AM EDT210.0047.700.000.000.00-4980.00%
AMD250815P002200002024-05-14 11:35AM EDT220.0071.6066.9068.150.00-26754.61%
AMD250815P002300002024-06-28 2:13PM EDT230.0073.300.000.000.00-800.00%
AMD250815P002500002024-07-12 1:35PM EDT250.0075.380.000.000.00-1250.00%
AMD250815P002600002024-06-11 1:28PM EDT260.00102.7085.3586.550.00-2235.08%