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
161.16 -0.07 (-0.04%)
Fuera de horario: 06:54PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:250.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C002500002024-06-20 12:42PM EDT2024-06-210.010.000.010.00-110,033262.50%
AMD240628C002500002024-06-20 2:07PM EDT2024-06-280.020.000.010.00-11152393.75%
AMD240705C002500002024-06-20 3:52PM EDT2024-07-050.030.010.020.00-32174.22%
AMD240712C002500002024-06-20 2:02PM EDT2024-07-120.060.020.050.00-182966.41%
AMD240719C002500002024-06-21 1:55PM EDT2024-07-190.060.050.06-0.02-25.00%4946,55660.55%
AMD240816C002500002024-06-21 3:42PM EDT2024-08-160.350.350.37-0.05-12.50%1932,48655.23%
AMD240920C002500002024-06-21 3:57PM EDT2024-09-200.920.880.91-0.11-10.68%827,32650.88%
AMD241018C002500002024-06-21 3:52PM EDT2024-10-181.401.421.47-0.23-14.11%2004,33849.33%
AMD241115C002500002024-06-21 2:39PM EDT2024-11-152.602.602.67-0.26-9.09%1586050.98%
AMD241220C002500002024-06-21 3:05PM EDT2024-12-203.613.653.75-0.34-8.61%1593,00350.23%
AMD250117C002500002024-06-21 3:57PM EDT2025-01-174.604.504.60-0.30-6.12%5110,40149.84%
AMD250321C002500002024-06-21 12:39PM EDT2025-03-217.256.957.10-0.21-2.82%744450.13%
AMD250620C002500002024-06-21 9:58AM EDT2025-06-2010.0010.4510.75-0.60-5.66%12,79650.54%
AMD250815C002500002024-06-21 9:58AM EDT2025-08-1512.2012.5513.15-1.00-7.58%121950.89%
AMD251219C002500002024-06-21 12:03PM EDT2025-12-1918.1517.5017.95-1.23-6.35%4948851.51%
AMD260116C002500002024-06-21 11:31AM EDT2026-01-1618.4218.4018.85-0.38-2.02%31,57151.43%
AMD260618C002500002024-06-20 3:50PM EDT2026-06-1825.0024.1524.700.00-1043052.37%
AMD261218C002500002024-06-21 1:00PM EDT2026-12-1829.8529.5530.55+0.92+3.18%134752.43%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P002500002024-05-24 11:36AM EDT2024-06-2183.9587.3090.150.00-10533.01%
AMD240719P002500002024-06-20 3:54PM EDT2024-07-1987.6588.5088.900.00-91067.19%
AMD240816P002500002024-06-12 9:44AM EDT2024-08-1688.3287.0088.950.00-2050.05%
AMD240920P002500002024-05-17 3:40PM EDT2024-09-2085.6490.1592.700.00-6064.83%
AMD241018P002500002024-05-17 11:15AM EDT2024-10-1883.1490.1590.700.00-6150.70%
AMD241115P002500002024-06-05 9:53AM EDT2024-11-1585.3086.5089.250.00-5036.01%
AMD241220P002500002024-06-05 9:54AM EDT2024-12-2084.9087.3089.450.00-7034.40%
AMD250117P002500002024-06-21 9:57AM EDT2025-01-1792.0088.8589.70+6.80+7.98%5024033.95%
AMD250321P002500002024-05-10 10:47AM EDT2025-03-2197.9383.8085.100.00-5150.00%
AMD250620P002500002024-05-08 11:24AM EDT2025-06-2097.9585.3087.750.00-21190.00%
AMD250815P002500002024-06-20 12:49PM EDT2025-08-1590.6089.6593.250.00-202135.07%
AMD251219P002500002024-04-17 1:49PM EDT2025-12-1998.7389.9593.200.00-22830.68%
AMD260116P002500002024-06-20 3:26PM EDT2026-01-1694.2393.2596.250.00-516535.43%
AMD260618P002500002024-05-01 9:34AM EDT2026-06-18106.500.000.000.00-20110.00%
AMD261218P002500002024-06-18 9:46AM EDT2026-12-18100.5096.95100.850.00-1733.78%