U.S. markets open in 9 hours 24 minutes

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:100.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726C001000002024-07-23 12:13PM EDT2024-07-2656.0053.9055.25+4.40+8.53%129280.27%
AMD240802C001000002024-07-23 12:30PM EDT2024-08-0255.5553.6555.00-0.35-0.63%1412138.38%
AMD240816C001000002024-07-23 2:23PM EDT2024-08-1655.4053.5554.95-0.95-1.69%2338585.55%
AMD240823C001000002024-07-12 12:10PM EDT2024-08-2385.1353.5055.100.00--377.54%
AMD240830C001000002024-07-18 2:05PM EDT2024-08-3056.0054.3555.900.00-2290.82%
AMD240920C001000002024-07-23 2:21PM EDT2024-09-2056.2554.2555.75+1.05+1.90%63,07470.95%
AMD241018C001000002024-07-19 3:39PM EDT2024-10-1854.0954.8056.400.00-61,13865.41%
AMD241115C001000002024-07-19 12:32PM EDT2024-11-1555.6055.6557.350.00-240964.25%
AMD241220C001000002024-07-22 1:45PM EDT2024-12-2058.6057.8058.300.00-117365.45%
AMD250117C001000002024-07-23 3:56PM EDT2025-01-1758.5558.5559.10-2.15-3.54%229,96963.86%
AMD250221C001000002024-07-23 3:58PM EDT2025-02-2159.8059.4560.05-1.10-1.81%2562.27%
AMD250321C001000002024-07-23 12:16PM EDT2025-03-2162.0060.2560.95+4.00+6.90%18661.76%
AMD250620C001000002024-07-23 3:25PM EDT2025-06-2064.2062.7564.25-0.45-0.70%51,02161.37%
AMD250815C001000002024-07-23 9:37AM EDT2025-08-1566.7064.3565.15+0.90+1.37%67560.08%
AMD251219C001000002024-07-23 2:00PM EDT2025-12-1968.6067.3068.50-1.10-1.58%154959.21%
AMD260116C001000002024-07-23 3:53PM EDT2026-01-1668.7068.3069.90-1.30-1.86%11,11760.20%
AMD260618C001000002024-07-19 2:06PM EDT2026-06-1870.6771.2575.000.00-126360.57%
AMD261218C001000002024-07-23 10:03AM EDT2026-12-1876.7074.1077.40-0.90-1.16%153958.14%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726P001000002024-07-22 3:32PM EDT2024-07-260.010.000.010.00-3184156.25%
AMD240802P001000002024-07-23 2:25PM EDT2024-08-020.040.030.040.00-981,283101.95%
AMD240809P001000002024-07-23 12:39PM EDT2024-08-090.050.050.06-0.01-16.67%31382.42%
AMD240816P001000002024-07-23 2:34PM EDT2024-08-160.080.070.08-0.01-11.11%581,23772.07%
AMD240823P001000002024-07-23 11:01AM EDT2024-08-230.100.020.12-0.02-16.67%21762.89%
AMD240830P001000002024-07-23 11:52AM EDT2024-08-300.150.150.20-0.02-11.76%53064.36%
AMD240920P001000002024-07-23 3:33PM EDT2024-09-200.320.340.360.00-415,63757.72%
AMD241018P001000002024-07-23 11:03AM EDT2024-10-180.520.550.58-0.01-1.89%281251.88%
AMD241115P001000002024-07-23 2:32PM EDT2024-11-150.971.001.04-0.01-1.02%221,37651.07%
AMD241220P001000002024-07-23 3:34PM EDT2024-12-201.381.411.470.00-2212,44648.77%
AMD250117P001000002024-07-23 3:55PM EDT2025-01-171.771.751.80+0.09+5.36%7613,54947.17%
AMD250221P001000002024-07-23 12:11PM EDT2025-02-212.152.272.33-0.10-4.44%33346.28%
AMD250321P001000002024-07-23 11:06AM EDT2025-03-212.522.462.73-0.06-2.33%1788445.57%
AMD250620P001000002024-07-22 2:26PM EDT2025-06-203.903.604.100.00-228,08744.20%
AMD250815P001000002024-07-23 2:47PM EDT2025-08-154.823.856.00+0.09+1.90%174546.92%
AMD251219P001000002024-07-23 2:44PM EDT2025-12-196.765.807.00+0.01+0.15%136,74243.32%
AMD260116P001000002024-07-22 2:06PM EDT2026-01-167.206.008.350.00-502,24545.40%
AMD260618P001000002024-07-19 9:58AM EDT2026-06-189.558.2010.500.00-116444.42%
AMD261218P001000002024-07-23 12:11PM EDT2026-12-1811.139.0011.45-0.37-3.22%240641.18%