U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
158.40-1.23 (-0.77%)
Al cierre: 04:00PM EDT
158.20 -0.20 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:135.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C001350002024-06-17 2:43PM EDT2024-06-2123.7523.4023.65-0.35-1.45%903,94779.30%
AMD240628C001350002024-06-17 2:52PM EDT2024-06-2824.6023.5524.00-0.07-0.28%205358.79%
AMD240705C001350002024-06-17 3:03PM EDT2024-07-0524.2523.9024.25-0.85-3.39%16552.69%
AMD240712C001350002024-06-17 10:15AM EDT2024-07-1224.8924.3524.60-0.31-1.23%14650.66%
AMD240719C001350002024-06-17 10:31AM EDT2024-07-1925.3024.8025.10-0.25-0.98%3774050.05%
AMD240726C001350002024-06-17 12:15PM EDT2024-07-2623.3124.4525.75-4.04-14.77%11352.31%
AMD240816C001350002024-06-17 1:20PM EDT2024-08-1626.4327.1027.40-1.57-5.61%1389951.28%
AMD240920C001350002024-06-17 3:00PM EDT2024-09-2029.9129.4529.75-0.66-2.16%152,40250.82%
AMD241018C001350002024-06-17 3:57PM EDT2024-10-1831.2531.0031.45-0.45-1.42%4318050.40%
AMD241115C001350002024-06-13 12:24PM EDT2024-11-1533.8033.2033.700.00-316452.32%
AMD241220C001350002024-06-14 11:35AM EDT2024-12-2033.5335.1535.55-2.42-6.73%112352.27%
AMD250117C001350002024-06-17 3:26PM EDT2025-01-1736.7736.4036.95-1.14-3.01%96,68852.02%
AMD250321C001350002024-06-17 2:24PM EDT2025-03-2140.0039.5040.10-0.83-2.03%16952.47%
AMD250620C001350002024-06-14 10:41AM EDT2025-06-2042.0443.6044.00-2.16-4.89%11,04152.94%
AMD250815C001350002024-06-17 9:54AM EDT2025-08-1544.0045.7547.55-4.85-9.93%32554.23%
AMD251219C001350002024-06-17 2:48PM EDT2025-12-1951.6050.6552.70-3.55-6.44%117755.23%
AMD260116C001350002024-06-17 3:26PM EDT2026-01-1652.4051.5052.45-0.24-0.46%686254.32%
AMD260618C001350002024-06-12 10:22AM EDT2026-06-1859.6056.5057.450.00-14054.93%
AMD261218C001350002024-06-13 10:27AM EDT2026-12-1861.4560.9062.850.00-16855.01%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P001350002024-06-17 3:36PM EDT2024-06-210.010.010.02-0.02-66.67%3,8499,04259.38%
AMD240628P001350002024-06-17 3:50PM EDT2024-06-280.120.100.11-0.02-14.29%6921,24346.78%
AMD240705P001350002024-06-17 3:47PM EDT2024-07-050.250.240.25-0.03-10.71%40075042.29%
AMD240712P001350002024-06-17 3:56PM EDT2024-07-120.500.470.51+0.01+2.04%17461041.77%
AMD240719P001350002024-06-17 3:57PM EDT2024-07-190.790.770.81+0.05+6.76%60211,27141.43%
AMD240726P001350002024-06-17 3:53PM EDT2024-07-261.150.901.21+0.06+5.50%16332342.02%
AMD240802P001350002024-06-17 3:59PM EDT2024-08-021.991.842.09+0.40+25.16%6014046.19%
AMD240816P001350002024-06-17 3:58PM EDT2024-08-162.522.492.55+0.18+7.69%3664,42843.48%
AMD240920P001350002024-06-17 3:05PM EDT2024-09-204.064.054.15+0.16+4.10%797,46642.11%
AMD241018P001350002024-06-17 3:53PM EDT2024-10-185.205.105.20+0.05+0.97%3483,48941.02%
AMD241115P001350002024-06-17 1:14PM EDT2024-11-156.856.756.85+0.25+3.79%101,36142.42%
AMD241220P001350002024-06-17 2:50PM EDT2024-12-207.857.908.050.00-181,35141.63%
AMD250117P001350002024-06-17 2:54PM EDT2025-01-178.638.708.85+0.33+3.98%528,58040.89%
AMD250321P001350002024-06-17 10:19AM EDT2025-03-2111.5510.7510.95+0.55+5.00%51,23440.64%
AMD250620P001350002024-06-17 10:15AM EDT2025-06-2014.4513.3013.60+1.15+8.65%221,95540.30%
AMD250815P001350002024-06-17 10:10AM EDT2025-08-1516.0014.8015.35+1.10+7.38%3452340.61%
AMD251219P001350002024-06-17 10:12AM EDT2025-12-1918.4817.8518.35+0.73+4.11%269,70040.23%
AMD260116P001350002024-06-17 10:10AM EDT2026-01-1619.2018.3518.80+2.20+12.94%1151,50639.91%
AMD260618P001350002024-06-07 11:27AM EDT2026-06-1822.2521.1521.70+2.70+13.81%164839.30%
AMD261218P001350002024-06-14 2:46PM EDT2026-12-1824.1423.8524.500.00-726338.43%