U.S. markets close in 4 hours 29 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
154.18-5.25 (-3.30%)
A partir del 11:31AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:185.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C001850002024-07-18 11:15AM EDT2024-07-190.010.010.02-0.04-66.67%2,10520,68193.75%
AMD240726C001850002024-07-18 11:14AM EDT2024-07-260.120.110.13-0.23-65.71%3,0198,39157.23%
AMD240802C001850002024-07-18 11:14AM EDT2024-08-021.101.121.15-0.76-40.43%1,1838,30367.92%
AMD240809C001850002024-07-18 11:14AM EDT2024-08-091.541.531.59-0.89-36.63%3402,09561.99%
AMD240816C001850002024-07-18 11:14AM EDT2024-08-161.931.952.00-1.01-34.35%1,51615,30558.35%
AMD240823C001850002024-07-18 11:15AM EDT2024-08-232.352.402.47-1.04-30.68%27280856.29%
AMD240830C001850002024-07-18 11:12AM EDT2024-08-303.092.963.20-1.21-28.14%2342356.08%
AMD240920C001850002024-07-18 11:14AM EDT2024-09-204.304.304.40-1.38-24.30%6313,87952.72%
AMD241018C001850002024-07-18 11:15AM EDT2024-10-186.146.106.25-1.59-20.57%2042,76651.28%
AMD241115C001850002024-07-18 11:08AM EDT2024-11-159.158.658.80-1.40-13.27%221,42453.14%
AMD241220C001850002024-07-18 10:11AM EDT2024-12-2011.3510.7510.85-1.39-10.91%152,26052.40%
AMD250117C001850002024-07-18 10:54AM EDT2025-01-1713.0512.2012.35-1.24-8.68%504,74451.82%
AMD250221C001850002024-07-17 3:47PM EDT2025-02-2116.8914.4014.65-0.38-2.20%18652.41%
AMD250321C001850002024-07-18 10:28AM EDT2025-03-2117.0015.6515.80-1.35-7.36%21,08351.78%
AMD250620C001850002024-07-18 10:50AM EDT2025-06-2021.3520.4020.60-2.65-11.04%231,04752.44%
AMD250815C001850002024-07-18 10:40AM EDT2025-08-1524.0023.2023.45-4.10-14.59%816853.00%
AMD251219C001850002024-07-18 10:30AM EDT2025-12-1930.2228.6029.05-2.18-6.73%2893753.63%
AMD260116C001850002024-07-17 3:10PM EDT2026-01-1633.5029.8530.200.00-7578953.83%
AMD260618C001850002024-07-17 11:07AM EDT2026-06-1841.0835.5536.350.00-929554.58%
AMD261218C001850002024-07-18 9:39AM EDT2026-12-1845.9641.2542.25+0.56+1.23%247354.76%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P001850002024-07-18 11:03AM EDT2024-07-1927.5530.1530.50+2.90+11.76%902,4040.00%
AMD240726P001850002024-07-18 11:03AM EDT2024-07-2627.5729.7530.20+2.32+9.19%385910.00%
AMD240802P001850002024-07-18 10:36AM EDT2024-08-0229.3530.9031.10+3.81+14.92%3862049.46%
AMD240809P001850002024-07-18 10:35AM EDT2024-08-0929.6231.1031.55+4.35+17.21%233850.59%
AMD240816P001850002024-07-18 11:08AM EDT2024-08-1630.3031.4531.70+3.95+14.99%1473,76746.39%
AMD240823P001850002024-07-17 3:35PM EDT2024-08-2327.1031.5531.95+0.40+1.50%225344.58%
AMD240830P001850002024-07-18 10:07AM EDT2024-08-3027.9231.8532.75+2.37+9.28%15747.80%
AMD240920P001850002024-07-18 10:44AM EDT2024-09-2032.5033.0033.30+4.70+16.91%32,90142.73%
AMD241018P001850002024-07-17 3:07PM EDT2024-10-1828.8533.9534.30-1.37-4.53%1162940.36%
AMD241115P001850002024-07-18 11:15AM EDT2024-11-1536.0035.6036.00+4.03+12.61%471,38341.58%
AMD241220P001850002024-07-17 1:33PM EDT2024-12-2032.1537.0537.400.00-3369040.78%
AMD250117P001850002024-07-18 10:27AM EDT2025-01-1736.3537.8038.30+1.90+5.52%921,68639.92%
AMD250221P001850002024-07-16 2:43PM EDT2025-02-2127.4539.2039.600.00-137839.64%
AMD250321P001850002024-07-17 3:43PM EDT2025-03-2137.2240.0540.400.00-627239.06%
AMD250620P001850002024-07-17 3:44PM EDT2025-06-2040.2343.0543.900.00-750339.67%
AMD250815P001850002024-07-17 1:12PM EDT2025-08-1540.6044.7045.700.00-15318839.66%
AMD251219P001850002024-07-17 11:50AM EDT2025-12-1945.1047.7048.400.00-112538.28%
AMD260116P001850002024-07-17 10:10AM EDT2026-01-1644.4548.4548.950.00-1077538.04%
AMD260618P001850002024-07-15 9:33AM EDT2026-06-1841.0051.5552.500.00-430937.83%
AMD261218P001850002024-07-18 9:39AM EDT2026-12-1852.9654.3556.10+1.49+2.89%236337.46%