U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
154.00-1.87 (-1.20%)
Al cierre: 04:00PM EDT
152.40 -1.60 (-1.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:115.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726C001150002024-07-22 3:55PM EDT2024-07-2640.9038.9040.200.00-342200.39%
AMD240802C001150002024-07-22 11:40AM EDT2024-08-0238.6038.7540.000.00-113101.66%
AMD240809C001150002024-07-22 10:07AM EDT2024-08-0940.5039.2539.95+0.15+0.37%1385.69%
AMD240816C001150002024-07-23 10:48AM EDT2024-08-1642.4038.6540.15+2.40+6.00%517366.41%
AMD240830C001150002024-07-22 10:51AM EDT2024-08-3041.1039.8041.350.00-1172.51%
AMD240920C001150002024-07-22 3:50PM EDT2024-09-2042.7040.9041.450.00-282763.94%
AMD241018C001150002024-07-23 10:24AM EDT2024-10-1843.7542.0042.40-0.35-0.79%220559.69%
AMD241115C001150002024-07-22 3:50PM EDT2024-11-1545.1543.6044.050.00-84360.41%
AMD241220C001150002024-07-18 2:46PM EDT2024-12-2046.1645.0045.450.00-75158.73%
AMD250117C001150002024-07-23 9:31AM EDT2025-01-1746.6046.0046.55-0.84-1.77%12,86757.73%
AMD250321C001150002024-07-11 3:36PM EDT2025-03-2174.5748.5049.050.00-5012657.07%
AMD250620C001150002024-07-18 3:02PM EDT2025-06-2054.6051.7052.35+1.13+2.11%362356.47%
AMD250815C001150002024-07-23 11:29AM EDT2025-08-1556.5453.8056.50+0.64+1.14%12059.02%
AMD251219C001150002024-07-19 10:47AM EDT2025-12-1957.7956.9559.050.00-4054556.56%
AMD260116C001150002024-07-23 3:31PM EDT2026-01-1659.7358.8561.50-0.77-1.27%234358.98%
AMD260618C001150002024-07-23 1:41PM EDT2026-06-1864.0062.4564.30+0.05+0.08%15757.14%
AMD261218C001150002024-07-19 9:43AM EDT2026-12-1868.3566.4569.350.00-118657.21%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726P001150002024-07-23 9:54AM EDT2024-07-260.010.000.01-0.01-50.00%201,042106.25%
AMD240802P001150002024-07-23 3:51PM EDT2024-08-020.110.110.14-0.02-15.38%29926484.57%
AMD240809P001150002024-07-23 11:13AM EDT2024-08-090.140.160.38-0.05-26.32%519173.44%
AMD240816P001150002024-07-23 3:52PM EDT2024-08-160.240.250.28-0.03-11.11%1142,89461.62%
AMD240823P001150002024-07-23 3:40PM EDT2024-08-230.330.350.58-0.04-10.81%55060.21%
AMD240830P001150002024-07-23 2:04PM EDT2024-08-300.480.530.70-0.06-11.11%22557.64%
AMD240920P001150002024-07-23 3:57PM EDT2024-09-200.950.780.97+0.09+10.47%1952,69350.07%
AMD241018P001150002024-07-23 11:19AM EDT2024-10-181.321.481.55-0.09-6.38%81,25047.73%
AMD241115P001150002024-07-23 2:57PM EDT2024-11-152.392.462.55-0.01-0.42%43,21248.16%
AMD241220P001150002024-07-23 3:21PM EDT2024-12-203.153.253.40-0.05-1.56%402,13346.45%
AMD250117P001150002024-07-23 12:48PM EDT2025-01-173.703.803.95-0.07-1.86%256,91745.01%
AMD250221P001150002024-07-23 9:59AM EDT2025-02-214.604.754.85-0.90-16.36%458644.50%
AMD250321P001150002024-07-22 3:21PM EDT2025-03-215.205.305.450.00-93,65743.84%
AMD250620P001150002024-07-22 2:44PM EDT2025-06-207.306.857.950.00-13,11044.04%
AMD250815P001150002024-07-23 9:39AM EDT2025-08-158.378.558.75-0.88-9.51%2054642.63%
AMD251219P001150002024-07-22 12:48PM EDT2025-12-1911.1510.1511.550.00-12,96442.58%
AMD260116P001150002024-07-19 11:40AM EDT2026-01-1612.5510.6512.800.00-21,01343.81%
AMD260618P001150002024-07-18 12:09PM EDT2026-06-1814.7513.2015.550.00-31843.16%
AMD261218P001150002024-07-18 11:21AM EDT2026-12-1817.1714.5516.950.00-415840.40%