U.S. markets open in 7 hours 28 minutes

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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD260116C000250002024-07-12 3:55PM EDT25.00156.950.000.000.00-300.00%
AMD260116C000300002024-06-05 11:20AM EDT30.00139.05142.55147.050.00-127262.09%
AMD260116C000350002024-07-01 2:10PM EDT35.00125.650.000.000.00-100.00%
AMD260116C000400002024-07-01 3:49PM EDT40.00120.810.000.000.00-100.00%
AMD260116C000450002024-07-10 11:17AM EDT45.00142.150.000.000.00-100.00%
AMD260116C000500002024-07-17 1:57PM EDT50.00117.000.000.000.00-1000.00%
AMD260116C000550002024-06-21 12:43PM EDT55.00112.41100.95103.150.00-12675.84%
AMD260116C000600002024-07-19 3:54PM EDT60.0098.000.000.000.00-100.00%
AMD260116C000650002024-07-10 11:17AM EDT65.00124.050.000.000.00-200.00%
AMD260116C000700002024-07-10 11:16AM EDT70.00119.830.000.000.00-100.00%
AMD260116C000750002024-07-19 9:41AM EDT75.0088.770.000.000.00-100.00%
AMD260116C000800002024-07-19 3:52PM EDT80.0081.000.000.000.00-900.00%
AMD260116C000850002024-07-19 3:44PM EDT85.0077.410.000.000.00-100.00%
AMD260116C000900002024-07-16 12:17PM EDT90.0096.000.000.000.00-100.00%
AMD260116C000950002024-07-10 11:16AM EDT95.0098.950.000.000.00-200.00%
AMD260116C001000002024-07-19 2:00PM EDT100.0067.500.000.000.00-2600.00%
AMD260116C001050002024-07-19 3:12PM EDT105.0064.600.000.000.00-100.00%
AMD260116C001100002024-07-19 3:18PM EDT110.0061.150.000.000.00-200.00%
AMD260116C001150002024-07-19 1:30PM EDT115.0057.200.000.000.00-100.00%
AMD260116C001200002024-07-19 3:13PM EDT120.0055.250.000.000.00-700.00%
AMD260116C001250002024-07-19 3:46PM EDT125.0052.050.000.000.00-400.00%
AMD260116C001300002024-07-19 3:00PM EDT130.0049.210.000.000.00-1200.00%
AMD260116C001350002024-07-19 3:24PM EDT135.0047.670.000.000.00-1500.00%
AMD260116C001400002024-07-19 3:44PM EDT140.0044.500.000.000.00-2000.00%
AMD260116C001450002024-07-19 1:15PM EDT145.0042.350.000.000.00-300.00%
AMD260116C001500002024-07-19 3:08PM EDT150.0040.750.000.000.00-2600.00%
AMD260116C001550002024-07-19 3:28PM EDT155.0038.890.000.000.00-3500.39%
AMD260116C001600002024-07-19 3:22PM EDT160.0036.940.000.000.00-6400.78%
AMD260116C001650002024-07-19 3:59PM EDT165.0034.450.000.000.00-1401.56%
AMD260116C001700002024-07-19 3:41PM EDT170.0033.000.000.000.00-2901.56%
AMD260116C001750002024-07-19 1:26PM EDT175.0030.880.000.000.00-1003.13%
AMD260116C001800002024-07-19 3:43PM EDT180.0029.650.000.000.00-18903.13%
AMD260116C001850002024-07-19 3:05PM EDT185.0028.430.000.000.00-303.13%
AMD260116C001900002024-07-19 1:20PM EDT190.0026.350.000.000.00-203.13%
AMD260116C001950002024-07-19 3:56PM EDT195.0025.400.000.000.00-1303.13%
AMD260116C002000002024-07-19 3:52PM EDT200.0024.000.000.000.00-5306.25%
AMD260116C002100002024-07-19 9:42AM EDT210.0023.300.000.000.00-106.25%
AMD260116C002200002024-07-19 3:41PM EDT220.0019.850.000.000.00-7306.25%
AMD260116C002300002024-07-19 10:32AM EDT230.0018.000.000.000.00-206.25%
AMD260116C002400002024-07-19 1:23PM EDT240.0015.920.000.000.00-106.25%
AMD260116C002500002024-07-19 3:44PM EDT250.0014.780.000.000.00-1306.25%
AMD260116C002600002024-07-18 11:15AM EDT260.0014.550.000.000.00-406.25%
AMD260116C002700002024-07-19 3:37PM EDT270.0012.200.000.000.00-1012.50%
AMD260116C002800002024-07-19 1:30PM EDT280.0011.000.000.000.00-2012.50%
AMD260116C002900002024-07-11 11:42AM EDT290.0018.480.000.000.00-1012.50%
AMD260116C003000002024-07-19 3:03PM EDT300.009.410.000.000.00-317012.50%
AMD260116C003100002024-07-18 10:08AM EDT310.0010.520.000.000.00-3012.50%
AMD260116C003200002024-07-19 1:44PM EDT320.007.710.000.000.00-1012.50%
AMD260116C003300002024-07-17 10:20AM EDT330.0010.100.000.000.00-6012.50%
AMD260116C003400002024-07-16 3:25PM EDT340.0012.000.000.000.00-14012.50%
AMD260116C003500002024-07-19 3:31PM EDT350.006.140.000.000.00-10012.50%
AMD260116C003600002024-07-19 3:31PM EDT360.005.680.000.000.00-15012.50%
AMD260116C003700002024-07-18 2:00PM EDT370.005.500.000.000.00-108012.50%
AMD260116C003800002024-07-18 3:12PM EDT380.005.100.000.000.00-3012.50%
AMD260116C003900002024-07-19 3:50PM EDT390.004.300.000.000.00-158012.50%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD260116P000250002024-07-19 2:52PM EDT25.000.110.000.000.00-10025.00%
AMD260116P000300002024-07-18 11:42AM EDT30.000.170.000.000.00-1025.00%
AMD260116P000350002024-07-18 11:46AM EDT35.000.250.000.000.00-1025.00%
AMD260116P000400002024-07-17 2:34PM EDT40.000.310.000.000.00-6025.00%
AMD260116P000450002024-07-19 11:31AM EDT45.000.550.000.000.00-1025.00%
AMD260116P000500002024-07-17 12:49PM EDT50.000.610.000.000.00-1025.00%
AMD260116P000550002024-07-18 1:33PM EDT55.000.950.000.000.00-1012.50%
AMD260116P000600002024-07-17 3:02PM EDT60.001.010.000.000.00-12012.50%
AMD260116P000650002024-07-17 10:09AM EDT65.001.410.000.000.00-1012.50%
AMD260116P000700002024-07-19 2:40PM EDT70.002.250.000.000.00-1012.50%
AMD260116P000750002024-07-19 3:15PM EDT75.002.800.000.000.00-23012.50%
AMD260116P000800002024-07-19 1:38PM EDT80.003.600.000.000.00-216012.50%
AMD260116P000850002024-07-19 1:22PM EDT85.004.500.000.000.00-5012.50%
AMD260116P000900002024-07-19 10:35AM EDT90.005.350.000.000.00-206.25%
AMD260116P000950002024-07-19 10:05AM EDT95.006.210.000.000.00-206.25%
AMD260116P001000002024-07-19 2:40PM EDT100.007.920.000.000.00-17006.25%
AMD260116P001050002024-07-19 12:30PM EDT105.009.090.000.000.00-106.25%
AMD260116P001100002024-07-19 3:24PM EDT110.0010.700.000.000.00-36506.25%
AMD260116P001150002024-07-19 11:40AM EDT115.0012.550.000.000.00-206.25%
AMD260116P001200002024-07-19 3:43PM EDT120.0014.450.000.000.00-1203.13%
AMD260116P001250002024-07-19 3:51PM EDT125.0016.450.000.000.00-603.13%
AMD260116P001300002024-07-19 10:07AM EDT130.0018.000.000.000.00-203.13%
AMD260116P001350002024-07-18 10:39AM EDT135.0019.410.000.000.00-1001.56%
AMD260116P001400002024-07-19 1:31PM EDT140.0023.450.000.000.00-601.56%
AMD260116P001450002024-07-19 3:22PM EDT145.0025.540.000.000.00-200.78%
AMD260116P001500002024-07-19 3:57PM EDT150.0028.500.000.000.00-4600.20%
AMD260116P001550002024-07-19 12:30PM EDT155.0030.910.000.000.00-100.00%
AMD260116P001600002024-07-18 12:57PM EDT160.0032.680.000.000.00-1700.00%
AMD260116P001650002024-07-19 1:08PM EDT165.0037.250.000.000.00-700.00%
AMD260116P001700002024-07-19 12:03PM EDT170.0039.600.000.000.00-100.00%
AMD260116P001750002024-07-19 10:16AM EDT175.0042.650.000.000.00-500.00%
AMD260116P001800002024-07-18 11:33AM EDT180.0046.390.000.000.00-100.00%
AMD260116P001850002024-07-17 10:10AM EDT185.0044.450.000.000.00-1000.00%
AMD260116P001900002024-07-17 2:14PM EDT190.0048.700.000.000.00-1800.00%
AMD260116P001950002024-07-17 10:09AM EDT195.0051.100.000.000.00-700.00%
AMD260116P002000002024-07-19 9:44AM EDT200.0060.000.000.000.00-100.00%
AMD260116P002100002024-07-19 1:33PM EDT210.0068.990.000.000.00-2000.00%
AMD260116P002200002024-07-15 11:21AM EDT220.0058.850.000.000.00-300.00%
AMD260116P002300002024-04-17 1:53PM EDT230.0082.1574.3076.650.00-21730.00%
AMD260116P002400002024-07-09 12:25PM EDT240.0076.230.000.000.00-200.00%
AMD260116P002500002024-07-19 3:11PM EDT250.00101.980.000.000.00-100.00%
AMD260116P002600002024-07-19 11:04AM EDT260.00109.010.000.000.00-1200.00%
AMD260116P002700002024-07-18 2:03PM EDT270.00117.360.000.000.00-27400.00%
AMD260116P002800002024-06-11 3:35PM EDT280.00123.05103.60107.000.00-11370.00%
AMD260116P002900002024-07-19 11:04AM EDT290.00136.810.000.000.00-1200.00%
AMD260116P003000002024-07-18 2:03PM EDT300.00145.750.000.000.00-27400.00%
AMD260116P003100002024-04-23 9:40AM EDT310.00158.110.000.000.00-100.00%
AMD260116P003200002024-07-10 3:13PM EDT320.00140.850.000.000.00-200.00%
AMD260116P003300002024-07-11 3:21PM EDT330.00151.000.000.000.00-200.00%
AMD260116P003400002024-07-11 10:39AM EDT340.00159.300.000.000.00-300.00%
AMD260116P003500002024-07-11 3:40PM EDT350.00168.800.000.000.00-400.00%
AMD260116P003600002024-07-11 3:42PM EDT360.00178.900.000.000.00-2400.00%
AMD260116P003700002024-07-11 9:40AM EDT370.00186.250.000.000.00-400.00%
AMD260116P003800002024-07-18 2:14PM EDT380.00225.290.000.000.00-800.00%
AMD260116P003900002024-07-18 2:15PM EDT390.00233.850.000.000.00-300.00%