U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
161.78+7.15 (+4.62%)
Al cierre: 04:00PM EDT
162.10 +0.32 (+0.20%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C001400002024-06-20 3:46PM EDT2024-06-2122.8521.7022.00+8.15+55.44%2,1529,923132.42%
AMD240628C001400002024-06-20 2:51PM EDT2024-06-2822.4121.9522.30+7.41+49.40%11126862.21%
AMD240705C001400002024-06-20 12:31PM EDT2024-07-0521.8022.3022.65+6.05+38.41%4723953.56%
AMD240712C001400002024-06-20 2:18PM EDT2024-07-1223.5522.8023.05+6.88+41.27%15512050.83%
AMD240719C001400002024-06-20 3:58PM EDT2024-07-1923.5023.3523.65+6.36+37.11%1941,09750.40%
AMD240726C001400002024-06-20 3:06PM EDT2024-07-2623.9023.7524.25+6.15+34.65%181151.51%
AMD240802C001400002024-06-20 12:00PM EDT2024-08-0227.6524.5025.60+8.65+45.53%53652.71%
AMD240816C001400002024-06-20 3:56PM EDT2024-08-1626.4726.1526.50+5.98+29.18%522,15752.89%
AMD240920C001400002024-06-20 3:58PM EDT2024-09-2029.0028.7529.05+5.80+25.00%864,75852.05%
AMD241018C001400002024-06-20 12:31PM EDT2024-10-1830.8030.4530.80+5.50+21.74%3520351.36%
AMD241115C001400002024-06-20 12:37PM EDT2024-11-1532.2832.9033.30+4.78+17.38%3614553.52%
AMD241220C001400002024-06-20 3:08PM EDT2024-12-2034.8034.8035.20+5.60+19.18%3629153.06%
AMD250117C001400002024-06-20 3:33PM EDT2025-01-1736.8036.1536.55+6.20+20.26%525,34252.64%
AMD250321C001400002024-06-20 12:11PM EDT2025-03-2141.6039.4039.95+7.60+22.35%624753.12%
AMD250620C001400002024-06-20 11:22AM EDT2025-06-2042.3043.7044.50+4.10+10.73%82,19953.95%
AMD250815C001400002024-06-20 12:34PM EDT2025-08-1545.8046.2047.85+4.95+12.12%23455.11%
AMD251219C001400002024-06-20 1:49PM EDT2025-12-1950.6751.0053.05+1.67+3.41%21,47455.69%
AMD260116C001400002024-06-20 1:49PM EDT2026-01-1651.5352.1553.75+4.68+9.99%1553,03355.65%
AMD260618C001400002024-06-20 10:28AM EDT2026-06-1858.3056.7058.30+6.53+12.61%110455.31%
AMD261218C001400002024-06-20 12:40PM EDT2026-12-1861.9061.5063.75+5.40+9.56%1513555.42%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P001400002024-06-20 3:57PM EDT2024-06-210.010.010.02-0.03-75.00%1,36419,046109.38%
AMD240628P001400002024-06-20 3:57PM EDT2024-06-280.120.110.12-0.18-60.00%3,4483,44950.59%
AMD240705P001400002024-06-20 3:58PM EDT2024-07-050.290.270.30-0.38-56.72%5281,61144.09%
AMD240712P001400002024-06-20 3:34PM EDT2024-07-120.600.580.61-0.65-52.00%2791,08142.80%
AMD240719P001400002024-06-20 3:56PM EDT2024-07-190.960.950.98-0.85-46.96%4,89814,56942.31%
AMD240726P001400002024-06-20 3:53PM EDT2024-07-261.321.341.43-1.04-44.07%53374742.58%
AMD240802P001400002024-06-20 3:42PM EDT2024-08-022.352.302.47-1.22-34.17%52860247.14%
AMD240816P001400002024-06-20 3:55PM EDT2024-08-163.053.103.20-1.40-31.46%85711,77545.37%
AMD240920P001400002024-06-20 3:59PM EDT2024-09-205.004.905.00-1.33-21.01%57511,79143.56%
AMD241018P001400002024-06-20 3:49PM EDT2024-10-185.906.056.15-1.85-23.87%415,27942.23%
AMD241115P001400002024-06-20 1:45PM EDT2024-11-158.257.908.00-1.35-14.06%272,27243.73%
AMD241220P001400002024-06-20 3:55PM EDT2024-12-209.119.109.20-1.55-14.54%992,98942.56%
AMD250117P001400002024-06-20 2:13PM EDT2025-01-179.959.9010.05-1.67-14.37%8312,96041.74%
AMD250321P001400002024-06-20 1:33PM EDT2025-03-2112.7712.1012.30-1.43-10.07%96,51741.44%
AMD250620P001400002024-06-20 3:56PM EDT2025-06-2015.0014.8515.15-1.47-8.93%93,12841.10%
AMD250815P001400002024-06-17 10:10AM EDT2025-08-1518.2016.3516.950.00-111241.29%
AMD251219P001400002024-06-20 11:18AM EDT2025-12-1919.0019.7020.05-2.15-10.17%258840.78%
AMD260116P001400002024-06-18 10:04AM EDT2026-01-1621.6020.1020.550.00-16,13440.49%
AMD260618P001400002024-06-17 10:36AM EDT2026-06-1824.9523.0023.650.00-219539.91%
AMD261218P001400002024-06-20 10:26AM EDT2026-12-1825.5025.8026.40-1.89-6.90%838338.81%