U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
161.23-0.55 (-0.34%)
Al cierre: 04:00PM EDT
161.13 -0.10 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD261218C000250002024-06-20 11:06AM EDT25.00144.11137.70142.500.00-113693.75%
AMD261218C000350002024-03-13 1:15PM EDT35.00167.31131.50136.500.00--195.87%
AMD261218C000400002024-05-17 2:48PM EDT40.00129.27123.25127.200.00-1370.22%
AMD261218C000450002024-06-17 11:14AM EDT45.00117.32120.50125.500.00-1276.24%
AMD261218C000500002024-06-18 2:23PM EDT50.00111.75116.50121.500.00-3873.85%
AMD261218C000550002024-05-02 1:23PM EDT55.0099.57118.50123.500.00-23889.32%
AMD261218C000600002024-06-21 10:27AM EDT60.00110.25108.50113.50-1.35-1.21%23569.21%
AMD261218C000650002024-06-21 10:27AM EDT65.00106.35104.50109.50-1.70-1.57%21866.98%
AMD261218C000700002024-06-20 2:21PM EDT70.00100.50101.00105.50-3.45-3.32%203265.41%
AMD261218C000750002024-06-21 3:18PM EDT75.0099.2097.30101.20-0.55-0.55%322963.24%
AMD261218C000800002024-06-21 2:53PM EDT80.0095.4594.4597.75-1.55-1.60%528762.86%
AMD261218C000850002024-06-21 3:19PM EDT85.0092.2590.4594.30-1.60-1.70%204861.22%
AMD261218C000900002024-06-21 12:39PM EDT90.0090.1087.1591.05+0.35+0.39%46360.37%
AMD261218C000950002024-06-21 11:08AM EDT95.0085.9784.1087.95-0.68-0.78%812259.76%
AMD261218C001000002024-06-21 9:51AM EDT100.0084.4581.1584.90+0.50+0.60%1027259.16%
AMD261218C001050002024-06-20 2:25PM EDT105.0081.2578.5081.900.00-114658.73%
AMD261218C001100002024-06-20 3:08PM EDT110.0077.6075.2579.100.00-77157.89%
AMD261218C001150002024-06-20 2:09PM EDT115.0075.5573.1576.050.00-611057.61%
AMD261218C001200002024-06-21 3:00PM EDT120.0071.3069.9573.85-1.55-2.13%1628557.06%
AMD261218C001250002024-06-20 12:40PM EDT125.0068.9567.6070.850.00-58156.47%
AMD261218C001300002024-06-20 2:12PM EDT130.0067.4565.5568.300.00-67856.27%
AMD261218C001350002024-06-20 2:12PM EDT135.0065.1062.8066.650.00-46856.09%
AMD261218C001400002024-06-21 1:18PM EDT140.0062.4061.1564.45+0.50+0.81%1314356.16%
AMD261218C001450002024-06-20 2:27PM EDT145.0061.3559.0061.350.00-513155.33%
AMD261218C001500002024-06-21 12:01PM EDT150.0058.0556.8058.80-0.30-0.51%1466554.73%
AMD261218C001550002024-06-21 12:40PM EDT155.0057.0054.3557.55+0.10+0.18%7230954.66%
AMD261218C001600002024-06-21 3:19PM EDT160.0054.5052.5056.35+0.50+0.93%1639754.87%
AMD261218C001650002024-06-21 3:36PM EDT165.0051.4550.9553.60-2.23-4.15%945554.33%
AMD261218C001700002024-06-21 3:11PM EDT170.0050.5050.1551.55-2.65-4.99%239654.50%
AMD261218C001750002024-06-21 10:49AM EDT175.0049.3048.3049.80-0.70-1.40%281154.22%
AMD261218C001800002024-06-21 2:21PM EDT180.0047.4446.7048.15+0.69+1.48%548754.06%
AMD261218C001850002024-06-21 9:52AM EDT185.0043.8545.1046.50-5.21-10.62%238753.85%
AMD261218C001900002024-06-21 12:42PM EDT190.0044.8543.6045.05+0.27+0.61%550153.74%
AMD261218C001950002024-06-20 9:59AM EDT195.0044.0042.1043.850.00-130053.71%
AMD261218C002000002024-06-21 2:08PM EDT200.0041.3540.7542.40-0.95-2.25%982353.58%
AMD261218C002100002024-06-21 11:38AM EDT210.0038.4038.0539.75-1.10-2.78%1644753.31%
AMD261218C002200002024-06-21 10:35AM EDT220.0036.0535.7037.30-0.45-1.23%1032553.14%
AMD261218C002300002024-06-21 2:31PM EDT230.0033.7533.5036.50-0.46-1.34%234053.70%
AMD261218C002400002024-06-21 1:28PM EDT240.0031.7531.4034.50-0.55-1.70%321053.58%
AMD261218C002500002024-06-21 1:00PM EDT250.0029.8529.5530.55+0.92+3.18%134752.48%
AMD261218C002600002024-06-20 1:12PM EDT260.0028.0027.7528.700.00-16852.33%
AMD261218C002700002024-06-21 2:37PM EDT270.0026.3126.0527.05+1.31+5.24%17252.20%
AMD261218C002800002024-06-18 3:38PM EDT280.0021.3024.5025.450.00-87652.07%
AMD261218C002900002024-06-20 9:45AM EDT290.0022.6123.0024.000.00-18451.94%
AMD261218C003000002024-06-21 3:41PM EDT300.0022.0021.6522.65-0.65-2.87%240451.84%
AMD261218C003100002024-06-21 10:34AM EDT310.0020.7220.4021.40-0.88-4.07%213151.76%
AMD261218C003200002024-06-20 11:18AM EDT320.0021.0519.2520.250.00-1123751.70%
AMD261218C003300002024-06-20 11:26AM EDT330.0018.2018.2019.15-1.56-7.89%14851.65%
AMD261218C003400002024-06-18 12:56PM EDT340.0015.1017.2018.150.00-112751.61%
AMD261218C003500002024-06-21 3:23PM EDT350.0016.5516.2517.20-0.35-2.07%154,61751.55%
AMD261218C003600002024-06-20 3:28PM EDT360.0015.9015.3516.300.00-520551.48%
AMD261218C003700002024-06-21 9:56AM EDT370.0014.3014.5515.45-0.65-4.35%124151.44%
AMD261218C003800002024-06-21 2:58PM EDT380.0014.2013.8014.70+0.30+2.16%119251.43%
AMD261218C003900002024-06-21 2:55PM EDT390.0013.3513.5014.00-0.25-1.84%1188051.68%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD261218P000250002024-06-20 11:38AM EDT25.000.260.160.260.00-118652.59%
AMD261218P000300002024-06-20 3:07PM EDT30.000.390.240.610.00-2252.56%
AMD261218P000350002024-06-21 3:06PM EDT35.000.550.470.78-0.02-3.51%4250.93%
AMD261218P000400002024-06-17 10:34AM EDT40.000.780.580.960.00-555850.34%
AMD261218P000450002024-06-20 11:02AM EDT45.000.960.841.220.00-1548.49%
AMD261218P000500002024-06-18 2:55PM EDT50.001.311.171.530.00-102746.89%
AMD261218P000550002024-06-13 10:05AM EDT55.001.961.571.940.00-11745.73%
AMD261218P000600002024-06-20 3:46PM EDT60.002.392.082.450.00-271,77244.81%
AMD261218P000650002024-06-10 12:35PM EDT65.003.002.673.100.00-304344.20%
AMD261218P000700002024-06-18 2:38PM EDT70.003.703.403.850.00-19360743.65%
AMD261218P000750002024-06-18 12:16PM EDT75.004.614.204.650.00-124842.97%
AMD261218P000800002024-06-21 3:08PM EDT80.005.405.155.50+0.30+5.88%127342.22%
AMD261218P000850002024-06-20 10:00AM EDT85.006.066.206.800.00-12,08542.33%
AMD261218P000900002024-06-18 3:07PM EDT90.008.157.408.050.00-214342.01%
AMD261218P000950002024-06-18 11:48AM EDT95.009.508.709.400.00-211241.68%
AMD261218P001000002024-06-20 1:38PM EDT100.0010.5910.2010.850.00-248641.32%
AMD261218P001050002024-06-18 11:48AM EDT105.0012.6911.8012.400.00-28840.96%
AMD261218P001100002024-06-18 11:49AM EDT110.0014.4513.4514.100.00-663840.65%
AMD261218P001150002024-06-18 11:49AM EDT115.0016.3515.2515.950.00-1511440.41%
AMD261218P001200002024-06-20 11:52AM EDT120.0016.5617.2018.000.00-481540.28%
AMD261218P001250002024-06-17 12:07PM EDT125.0020.2019.2519.900.00-263539.80%
AMD261218P001300002024-06-21 3:26PM EDT130.0021.8021.4022.05+0.25+1.16%21,12439.52%
AMD261218P001350002024-06-20 10:17AM EDT135.0023.0023.6524.550.00-126439.53%
AMD261218P001400002024-06-20 10:26AM EDT140.0025.5026.0526.900.00-838339.23%
AMD261218P001450002024-06-21 2:13PM EDT145.0028.9028.5029.40+1.40+5.09%220538.99%
AMD261218P001500002024-06-21 11:10AM EDT150.0031.5031.0531.95+0.30+0.96%111738.70%
AMD261218P001550002024-06-20 11:54AM EDT155.0032.8032.6535.050.00-238138.89%
AMD261218P001600002024-06-20 3:27PM EDT160.0036.5035.7537.300.00-819538.08%
AMD261218P001650002024-06-20 3:34PM EDT165.0039.2038.6040.250.00-423437.92%
AMD261218P001700002024-06-21 3:56PM EDT170.0042.2040.8043.15+1.50+3.69%18737.61%
AMD261218P001750002024-06-13 10:46AM EDT175.0046.0044.5047.550.00-133638.71%
AMD261218P001800002024-06-21 10:51AM EDT180.0048.9947.4549.55-1.61-3.18%220137.33%
AMD261218P001850002024-06-20 2:53PM EDT185.0051.0350.5553.100.00-335537.42%
AMD261218P001900002024-06-13 10:56AM EDT190.0056.3053.7556.600.00-22537.37%
AMD261218P001950002024-06-20 12:24PM EDT195.0057.6056.3059.400.00-113136.57%
AMD261218P002000002024-06-20 10:31AM EDT200.0060.0060.2562.700.00-1029736.18%
AMD261218P002100002024-06-20 10:05AM EDT210.0067.6066.7069.800.00-16635.68%
AMD261218P002200002024-06-18 12:02PM EDT220.0078.6973.8077.700.00-15535.73%
AMD261218P002300002024-06-17 9:50AM EDT230.0086.6081.6085.250.00-1035135.17%
AMD261218P002400002024-06-18 10:47AM EDT240.0093.9989.2092.850.00-1534.40%
AMD261218P002500002024-06-18 9:46AM EDT250.00100.5096.95100.850.00-1733.82%
AMD261218P002600002024-06-05 1:56PM EDT260.00103.40105.15109.000.00-3433.16%
AMD261218P002700002024-05-28 1:52PM EDT270.00106.54113.40117.350.00-1632.50%
AMD261218P002800002024-03-19 3:40PM EDT280.00112.43126.65131.000.00-4538.36%
AMD261218P002900002024-03-28 9:43AM EDT290.00119.75133.70137.900.00-5235.79%
AMD261218P003000002024-06-12 10:18AM EDT300.00141.88139.50144.000.00-12731.30%
AMD261218P003100002024-06-10 9:43AM EDT310.00150.24148.50153.500.00-1431.51%
AMD261218P003300002024-06-17 10:45AM EDT330.00175.00167.00172.000.00-111030.57%
AMD261218P003500002024-05-22 10:25AM EDT350.00182.66186.50191.500.00-2031.18%
AMD261218P003600002024-04-08 1:39PM EDT360.00190.50204.00209.000.00-2044.64%
AMD261218P003800002024-06-20 2:46PM EDT380.00217.60216.00221.000.00-5532.22%
AMD261218P003900002024-06-20 2:46PM EDT390.00227.40226.00231.000.00-5032.93%