U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.83-1.78 (-0.98%)
Al cierre: 04:00PM EDT
179.95 +0.12 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:120.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C001200002024-07-15 3:45PM EDT2024-07-1959.6859.7560.15-2.78-4.45%9656173.44%
AMD240726C001200002024-07-08 10:18AM EDT2024-07-2655.3559.9060.350.00-128119.53%
AMD240802C001200002024-07-11 1:44PM EDT2024-08-0260.4859.7560.800.00-26100.20%
AMD240809C001200002024-07-10 12:40PM EDT2024-08-0964.2059.9560.850.00--189.01%
AMD240816C001200002024-07-12 3:47PM EDT2024-08-1662.7560.4060.900.00-111,15884.57%
AMD240920C001200002024-07-11 1:44PM EDT2024-09-2061.6361.4061.850.00-111,18170.01%
AMD241018C001200002024-07-12 11:18AM EDT2024-10-1868.1062.1062.750.00-119564.95%
AMD241115C001200002024-07-11 11:28AM EDT2024-11-1564.1563.3063.850.00-112863.76%
AMD241220C001200002024-07-15 3:50PM EDT2024-12-2064.0064.4565.10-2.65-3.98%442861.72%
AMD250117C001200002024-07-15 1:55PM EDT2025-01-1766.7665.4066.00-4.39-6.17%38,07760.49%
AMD250221C001200002024-07-11 11:36AM EDT2025-02-2166.9066.4567.600.00--259.96%
AMD250321C001200002024-07-15 12:20PM EDT2025-03-2169.6567.5569.45-2.65-3.67%723160.93%
AMD250620C001200002024-07-12 2:00PM EDT2025-06-2078.4570.9573.100.00-4084760.68%
AMD250815C001200002024-07-12 3:26PM EDT2025-08-1577.3072.0575.200.00-3016759.66%
AMD251219C001200002024-07-15 10:18AM EDT2025-12-1978.0576.0078.85-1.53-1.92%163158.86%
AMD260116C001200002024-07-11 3:04PM EDT2026-01-1680.2976.3079.600.00-573758.26%
AMD260618C001200002024-07-12 10:01AM EDT2026-06-1885.7681.5584.200.00-107859.02%
AMD261218C001200002024-07-10 3:10PM EDT2026-12-1889.5085.0088.650.00-7035757.87%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P001200002024-07-15 12:42PM EDT2024-07-190.010.000.010.00-588,982125.00%
AMD240726P001200002024-07-15 3:52PM EDT2024-07-260.020.010.02+0.01+100.00%2719182.81%
AMD240802P001200002024-07-15 12:14PM EDT2024-08-020.040.040.07-0.03-42.86%1020374.22%
AMD240809P001200002024-07-15 2:34PM EDT2024-08-090.080.060.12-0.01-11.11%45866.80%
AMD240816P001200002024-07-15 10:11AM EDT2024-08-160.130.120.13+0.01+8.33%26,78861.72%
AMD240823P001200002024-07-11 2:05PM EDT2024-08-230.230.140.180.00--15157.81%
AMD240920P001200002024-07-15 3:52PM EDT2024-09-200.460.410.43+0.08+21.05%4013,07451.42%
AMD241018P001200002024-07-15 10:21AM EDT2024-10-180.690.690.74-0.01-1.43%13,43548.07%
AMD241115P001200002024-07-15 3:47PM EDT2024-11-151.351.291.34+0.22+19.47%213,75148.10%
AMD241220P001200002024-07-15 3:22PM EDT2024-12-201.851.851.91+0.19+11.45%173,71646.34%
AMD250117P001200002024-07-15 3:49PM EDT2025-01-172.372.302.36+0.25+11.79%3316,17945.22%
AMD250221P001200002024-07-15 2:00PM EDT2025-02-213.052.803.50-0.10-3.17%23546.58%
AMD250321P001200002024-07-15 2:41PM EDT2025-03-213.603.553.70+0.25+7.46%72,64344.66%
AMD250620P001200002024-07-15 2:14PM EDT2025-06-205.505.255.65+0.45+8.91%43,90144.14%
AMD250815P001200002024-07-12 1:57PM EDT2025-08-156.056.607.050.00-756744.46%
AMD251219P001200002024-07-12 3:06PM EDT2025-12-198.709.159.450.00-52,11943.67%
AMD260116P001200002024-07-15 3:18PM EDT2026-01-169.639.409.95-0.02-0.21%128,68843.52%
AMD260618P001200002024-07-12 11:48AM EDT2026-06-1811.6512.1012.800.00-11,10143.20%
AMD261218P001200002024-07-15 11:30AM EDT2026-12-1814.5014.4015.30-0.20-1.36%182942.03%