U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.90-0.34 (-0.21%)
Al cierre: 04:00PM EDT
159.59 -0.31 (-0.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614C001650002024-06-13 3:59PM EDT2024-06-140.250.230.24-0.41-62.12%49,46619,92450.10%
AMD240621C001650002024-06-13 3:59PM EDT2024-06-211.821.761.89-0.28-13.33%18,63821,21140.91%
AMD240628C001650002024-06-13 3:59PM EDT2024-06-283.403.253.35-0.10-2.86%2,0242,82542.10%
AMD240705C001650002024-06-13 3:59PM EDT2024-07-054.334.054.60+0.03+0.70%1,2621,52543.08%
AMD240712C001650002024-06-13 3:59PM EDT2024-07-125.355.105.40-0.25-4.46%1,15174742.08%
AMD240719C001650002024-06-13 3:59PM EDT2024-07-196.406.156.25+0.05+0.79%1,96917,52242.08%
AMD240726C001650002024-06-13 3:55PM EDT2024-07-267.056.207.45-0.53-6.99%80568544.05%
AMD240802C001650002024-06-13 3:50PM EDT2024-08-028.858.209.20+0.60+7.27%24-48.30%
AMD240816C001650002024-06-13 3:55PM EDT2024-08-1610.3910.2510.40-0.11-1.05%1,08211,13047.20%
AMD240920C001650002024-06-13 3:50PM EDT2024-09-2013.2513.3013.40+0.45+3.52%5635,59546.99%
AMD241018C001650002024-06-13 2:35PM EDT2024-10-1815.5515.3515.50-0.30-1.89%841,19947.06%
AMD241115C001650002024-06-13 2:12PM EDT2024-11-1518.8018.1018.35+0.85+4.74%8879449.46%
AMD241220C001650002024-06-13 3:42PM EDT2024-12-2020.6020.2520.75+0.60+3.00%621,13349.91%
AMD250117C001650002024-06-13 3:08PM EDT2025-01-1722.3821.6522.20+0.06+0.27%6626,60249.55%
AMD250321C001650002024-06-13 3:58PM EDT2025-03-2126.0025.3526.10+0.63+2.48%6135050.67%
AMD250620C001650002024-06-13 10:45AM EDT2025-06-2029.3030.2531.35-0.76-2.53%141,68451.44%
AMD250815C001650002024-06-13 2:50PM EDT2025-08-1533.4532.7034.50+0.15+0.45%1436652.11%
AMD251017C001650002024-05-23 12:39PM EDT2025-10-1739.000.000.000.00-10110.78%
AMD251219C001650002024-06-13 1:12PM EDT2025-12-1938.6337.9539.75+0.92+2.44%231252.69%
AMD260116C001650002024-06-13 2:06PM EDT2026-01-1639.9038.7040.15+0.90+2.31%151,39952.15%
AMD260618C001650002024-06-13 10:54AM EDT2026-06-1844.0045.2046.35-1.73-3.78%16,01553.77%
AMD261218C001650002024-06-13 3:41PM EDT2026-12-1850.7450.1052.40+0.19+0.38%536653.90%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614P001650002024-06-13 3:59PM EDT2024-06-145.255.105.60+0.05+0.96%1,5977,03950.68%
AMD240621P001650002024-06-13 3:57PM EDT2024-06-216.606.556.75-0.40-5.71%63013,46538.01%
AMD240628P001650002024-06-13 3:25PM EDT2024-06-287.907.708.10-0.53-6.29%1701,11839.25%
AMD240705P001650002024-06-13 3:20PM EDT2024-07-058.328.559.00+0.12+1.46%9144538.45%
AMD240712P001650002024-06-13 3:45PM EDT2024-07-129.559.309.75+0.20+2.14%1416437.81%
AMD240719P001650002024-06-13 3:10PM EDT2024-07-1910.1010.3010.50-0.40-3.81%1,3518,38337.78%
AMD240726P001650002024-06-13 1:48PM EDT2024-07-2611.2310.6012.45-0.07-0.62%667743.60%
AMD240802P001650002024-06-13 2:51PM EDT2024-08-0212.1811.0512.90-0.79-6.09%11-42.35%
AMD240816P001650002024-06-13 3:51PM EDT2024-08-1613.9012.7513.90+0.35+2.58%1165,56341.21%
AMD240920P001650002024-06-13 3:48PM EDT2024-09-2015.9515.9516.10-0.05-0.31%534,26939.77%
AMD241018P001650002024-06-13 10:35AM EDT2024-10-1818.1017.3517.55+0.30+1.69%101,50738.97%
AMD241115P001650002024-06-13 3:54PM EDT2024-11-1519.7518.4520.65-0.24-1.20%2295642.74%
AMD241220P001650002024-06-13 3:57PM EDT2024-12-2020.9720.9022.25+0.13+0.62%1061,42342.08%
AMD250117P001650002024-06-13 10:47AM EDT2025-01-1723.0521.8523.30+1.26+5.78%466,99941.42%
AMD250321P001650002024-06-13 3:44PM EDT2025-03-2124.5024.1024.90+0.05+0.20%351,05739.35%
AMD250620P001650002024-06-13 2:50PM EDT2025-06-2027.4527.1028.40+0.20+0.73%314,96339.67%
AMD250815P001650002024-06-10 11:20AM EDT2025-08-1528.3928.7030.450.00-128539.98%
AMD251219P001650002024-06-13 3:01PM EDT2025-12-1932.5432.0033.10+0.06+0.18%281938.56%
AMD260116P001650002024-06-13 9:44AM EDT2026-01-1633.0532.8033.40-0.55-1.64%11,86838.00%
AMD260618P001650002024-06-13 9:42AM EDT2026-06-1836.4036.0037.45+2.50+7.37%22538.38%
AMD261218P001650002024-06-13 2:03PM EDT2026-12-1839.2538.5040.05+0.10+0.26%121836.98%