U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
161.78+7.15 (+4.62%)
Al cierre: 04:00PM EDT
162.10 +0.32 (+0.20%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C002000002024-06-20 3:58PM EDT2024-06-210.010.000.010.00-71324,699137.50%
AMD240628C002000002024-06-20 3:57PM EDT2024-06-280.080.060.08+0.03+60.00%5,2364,04763.48%
AMD240705C002000002024-06-20 3:59PM EDT2024-07-050.190.170.19+0.09+90.00%2,5182,14353.22%
AMD240712C002000002024-06-20 3:59PM EDT2024-07-120.390.360.39+0.19+95.00%2,8571,43350.34%
AMD240719C002000002024-06-20 3:59PM EDT2024-07-190.620.610.64+0.28+82.35%19,92613,96448.51%
AMD240726C002000002024-06-20 3:53PM EDT2024-07-261.000.840.99+0.50+100.00%66849248.15%
AMD240802C002000002024-06-20 3:58PM EDT2024-08-021.901.671.99+0.90+90.00%48123351.92%
AMD240816C002000002024-06-20 3:58PM EDT2024-08-162.692.682.73+1.19+79.33%7,08810,93750.89%
AMD240920C002000002024-06-20 3:59PM EDT2024-09-204.854.854.95+1.85+61.67%17,9018,10049.84%
AMD241018C002000002024-06-20 3:26PM EDT2024-10-186.356.406.50+2.15+51.19%2662,80048.88%
AMD241115C002000002024-06-20 2:51PM EDT2024-11-159.268.858.95+2.96+46.98%4262,63750.82%
AMD241220C002000002024-06-20 3:53PM EDT2024-12-2011.0010.7510.85+3.05+38.36%2703,66850.31%
AMD250117C002000002024-06-20 3:59PM EDT2025-01-1712.1512.1012.25+2.92+31.64%1,25415,02850.04%
AMD250321C002000002024-06-20 3:59PM EDT2025-03-2115.7515.7015.90+3.33+26.81%861,74750.59%
AMD250620C002000002024-06-20 2:43PM EDT2025-06-2020.7020.2520.60+4.10+24.70%1475,99151.15%
AMD250815C002000002024-06-20 12:10PM EDT2025-08-1524.3522.8523.55+5.19+27.09%51443251.67%
AMD251219C002000002024-06-20 2:15PM EDT2025-12-1928.9028.5528.95+4.70+19.42%385,88352.36%
AMD260116C002000002024-06-20 3:59PM EDT2026-01-1629.7029.5529.95+4.30+16.93%1113,26352.31%
AMD260618C002000002024-06-20 10:12AM EDT2026-06-1836.0035.3536.10+4.62+14.72%1336453.05%
AMD261218C002000002024-06-20 2:04PM EDT2026-12-1842.3040.8542.15+5.50+14.95%1982653.13%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P002000002024-06-20 3:35PM EDT2024-06-2137.7538.1038.35-7.85-17.21%21349137.50%
AMD240628P002000002024-06-17 9:41AM EDT2024-06-2844.2538.0538.400.00-5672.85%
AMD240705P002000002024-06-10 3:50PM EDT2024-07-0540.3038.0038.400.00-4053.22%
AMD240712P002000002024-06-20 12:51PM EDT2024-07-1237.6038.0538.45-3.25-7.96%2045.80%
AMD240719P002000002024-06-20 1:25PM EDT2024-07-1939.4038.1538.55-5.95-13.12%2825442.53%
AMD240816P002000002024-06-20 2:50PM EDT2024-08-1639.3339.3539.75-6.71-14.57%51,00242.87%
AMD240920P002000002024-06-20 2:54PM EDT2024-09-2040.5540.7541.10-2.87-6.61%2570140.92%
AMD241018P002000002024-06-14 12:42PM EDT2024-10-1843.7541.5542.050.00-518139.59%
AMD241115P002000002024-06-14 10:25AM EDT2024-11-1544.6043.1043.650.00-220140.82%
AMD241220P002000002024-06-20 10:33AM EDT2024-12-2042.3044.2044.75-2.91-6.44%4160739.69%
AMD250117P002000002024-06-20 11:22AM EDT2025-01-1743.2045.0045.60-7.04-14.01%93,65539.02%
AMD250321P002000002024-06-18 10:50AM EDT2025-03-2151.0047.1048.000.00-51,05139.14%
AMD250620P002000002024-06-14 1:21PM EDT2025-06-2051.1149.3050.650.00-150838.38%
AMD250815P002000002024-05-28 12:44PM EDT2025-08-1545.1049.6052.400.00-104838.41%
AMD251219P002000002024-05-28 11:18AM EDT2025-12-1949.0053.7555.450.00-149237.70%
AMD260116P002000002024-06-18 3:25PM EDT2026-01-1658.6254.3555.900.00-157037.34%
AMD260618P002000002024-06-11 3:56PM EDT2026-06-1859.2857.2559.450.00-117137.15%
AMD261218P002000002024-06-20 10:31AM EDT2026-12-1860.0059.8563.10-1.79-2.90%1030736.82%