U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
154.63-3.77 (-2.38%)
Al cierre: 04:00PM EDT
153.90 -0.73 (-0.47%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:105.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C001050002024-06-18 1:59PM EDT2024-06-2149.9749.4050.65-3.98-7.38%513,873237.89%
AMD240628C001050002024-06-18 1:59PM EDT2024-06-2850.0749.4050.10-4.05-7.48%112107.62%
AMD240705C001050002024-06-18 11:05AM EDT2024-07-0550.0348.7050.25-1.47-2.85%11108.89%
AMD240719C001050002024-06-18 1:33PM EDT2024-07-1950.0249.8051.50-4.53-8.30%3022989.80%
AMD240816C001050002024-06-14 10:58AM EDT2024-08-1656.2450.5051.200.00-110167.92%
AMD240920C001050002024-06-14 12:55PM EDT2024-09-2055.7551.3552.150.00-231262.18%
AMD241018C001050002024-06-18 2:03PM EDT2024-10-1852.7752.3554.65-3.37-6.00%273965.83%
AMD241115C001050002024-05-15 10:39AM EDT2024-11-1558.1258.1558.850.00-42782.20%
AMD241220C001050002024-06-18 1:17PM EDT2024-12-2054.6354.5054.90-0.86-1.55%316258.86%
AMD250117C001050002024-06-18 12:17PM EDT2025-01-1754.9055.2055.85-3.16-5.44%35,64258.11%
AMD250321C001050002024-06-18 10:42AM EDT2025-03-2158.5056.9557.80-2.49-4.08%11657.09%
AMD250620C001050002024-06-18 12:35PM EDT2025-06-2060.5059.8060.60-1.00-1.63%145556.98%
AMD250815C001050002024-06-18 11:47AM EDT2025-08-1561.8461.6063.95-3.96-6.02%17259.13%
AMD251219C001050002024-06-17 2:38PM EDT2025-12-1969.3664.6066.100.00-441857.07%
AMD260116C001050002024-06-17 2:37PM EDT2026-01-1669.9165.2567.200.00-727157.36%
AMD260618C001050002024-06-17 11:40AM EDT2026-06-1871.6868.5570.950.00-1756.99%
AMD261218C001050002024-06-18 11:37AM EDT2026-12-1874.0072.2074.70-2.00-2.63%43756.54%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P001050002024-06-17 11:31AM EDT2024-06-210.010.000.010.00-17,810137.50%
AMD240628P001050002024-06-17 12:01PM EDT2024-06-280.010.000.210.00-557105.86%
AMD240705P001050002024-06-17 9:52AM EDT2024-07-050.020.000.020.00-12762.50%
AMD240719P001050002024-06-18 11:57AM EDT2024-07-190.050.050.060.00-303,12555.27%
AMD240726P001050002024-06-11 11:46AM EDT2024-07-260.070.030.150.00--153.13%
AMD240816P001050002024-06-18 2:01PM EDT2024-08-160.260.250.27+0.03+13.04%530850.20%
AMD240920P001050002024-06-18 2:42PM EDT2024-09-200.600.580.61-0.02-3.23%135,54046.17%
AMD241018P001050002024-06-18 3:26PM EDT2024-10-180.900.860.99+0.10+12.50%468544.97%
AMD241115P001050002024-06-18 11:44AM EDT2024-11-151.521.441.71+0.24+18.75%1083946.42%
AMD241220P001050002024-06-18 10:34AM EDT2024-12-201.951.732.02+0.18+10.17%134443.75%
AMD250117P001050002024-06-18 2:37PM EDT2025-01-172.301.942.54-0.05-2.13%1011,02243.57%
AMD250321P001050002024-06-18 3:08PM EDT2025-03-213.303.203.30+0.05+1.54%7196641.53%
AMD250620P001050002024-06-18 11:05AM EDT2025-06-205.004.805.000.00-42,98741.60%
AMD250815P001050002024-06-13 10:56AM EDT2025-08-155.895.856.050.00-715341.68%
AMD251219P001050002024-06-11 10:12AM EDT2025-12-197.857.708.150.00-2655841.41%
AMD260116P001050002024-06-18 1:37PM EDT2026-01-168.457.808.50+0.56+7.10%163541.14%
AMD260618P001050002024-06-18 1:39PM EDT2026-06-1810.5510.1510.80+0.15+1.44%212940.85%
AMD261218P001050002024-06-18 11:48AM EDT2026-12-1812.6912.1512.45+0.39+3.17%28639.18%