U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.90-0.34 (-0.21%)
Al cierre: 04:00PM EDT
159.70 -0.20 (-0.13%)
Fuera de horario: 05:22PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614C001450002024-06-13 3:59PM EDT2024-06-1415.4014.3515.75+1.05+7.32%5037576.76%
AMD240621C001450002024-06-13 3:30PM EDT2024-06-2115.6515.1015.70+0.35+2.29%414,84154.10%
AMD240628C001450002024-06-13 3:20PM EDT2024-06-2816.5015.6516.20+0.40+2.48%1181747.49%
AMD240705C001450002024-06-13 12:16PM EDT2024-07-0516.0016.4016.80-0.60-3.61%1713745.61%
AMD240712C001450002024-06-13 2:16PM EDT2024-07-1218.2516.9517.60+0.35+1.96%33116846.23%
AMD240719C001450002024-06-13 3:37PM EDT2024-07-1918.1517.6018.20-0.45-2.42%1001,59945.62%
AMD240726C001450002024-06-12 1:24PM EDT2024-07-2618.8218.0019.65-1.18-5.90%1750.16%
AMD240816C001450002024-06-13 3:54PM EDT2024-08-1621.3720.0521.40+0.22+1.04%71,50049.10%
AMD240920C001450002024-06-13 11:19AM EDT2024-09-2022.4523.7024.10-1.36-5.71%32,48748.94%
AMD241018C001450002024-06-13 2:07PM EDT2024-10-1826.2525.5026.050.00-547149.08%
AMD241115C001450002024-06-13 3:29PM EDT2024-11-1528.5627.8528.60+0.51+1.82%417450.29%
AMD241220C001450002024-06-13 10:50AM EDT2024-12-2029.2230.1030.65-0.87-2.89%12,65350.62%
AMD250117C001450002024-06-13 2:56PM EDT2025-01-1732.1131.4532.15-0.50-1.53%65,16550.46%
AMD250321C001450002024-06-12 12:04PM EDT2025-03-2136.0034.3035.95-0.40-1.10%138951.00%
AMD250620C001450002024-06-13 10:47AM EDT2025-06-2038.2038.7041.60-1.30-3.29%393252.95%
AMD250815C001450002024-05-17 10:58AM EDT2025-08-1548.8640.0042.850.00-11451.41%
AMD251219C001450002024-06-13 3:41PM EDT2025-12-1947.6047.2049.50-4.40-8.46%214855.02%
AMD260116C001450002024-06-07 2:33PM EDT2026-01-1654.5147.1548.800.00-228053.16%
AMD260618C001450002024-06-13 9:51AM EDT2026-06-1854.4552.9555.95-1.91-3.39%26255.41%
AMD261218C001450002024-06-11 10:59AM EDT2026-12-1857.7057.1060.750.00-112054.68%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614P001450002024-06-13 3:59PM EDT2024-06-140.010.010.02-0.02-66.67%2,2067,90254.69%
AMD240621P001450002024-06-13 3:59PM EDT2024-06-210.200.190.21-0.05-20.00%3,31513,39138.67%
AMD240628P001450002024-06-13 3:55PM EDT2024-06-280.650.440.680.00-6442,13438.67%
AMD240705P001450002024-06-13 3:57PM EDT2024-07-051.051.021.27+0.01+0.96%1501,86839.28%
AMD240712P001450002024-06-13 3:54PM EDT2024-07-121.641.401.66+0.06+3.80%22284637.92%
AMD240719P001450002024-06-13 3:57PM EDT2024-07-192.072.062.53+0.06+2.99%2,77612,60240.47%
AMD240726P001450002024-06-13 3:50PM EDT2024-07-262.752.322.91+0.23+9.13%13129239.48%
AMD240816P001450002024-06-13 3:48PM EDT2024-08-164.743.704.80+0.16+3.49%2197,58741.50%
AMD240920P001450002024-06-13 3:54PM EDT2024-09-206.706.607.70-0.20-2.90%1,2578,19443.79%
AMD241018P001450002024-06-13 2:45PM EDT2024-10-187.857.808.00-0.15-1.88%63,02139.62%
AMD241115P001450002024-06-13 3:36PM EDT2024-11-159.658.8010.050.00-4862,38341.50%
AMD241220P001450002024-06-13 3:22PM EDT2024-12-2011.0511.0512.25+0.05+0.45%462,64542.87%
AMD250117P001450002024-06-13 3:32PM EDT2025-01-1711.9011.9013.15-0.42-3.41%2384,83842.07%
AMD250321P001450002024-06-12 3:40PM EDT2025-03-2114.8014.1515.450.00-582,42041.63%
AMD250620P001450002024-06-13 1:33PM EDT2025-06-2017.3516.9518.25-0.65-3.61%31,80640.99%
AMD250815P001450002024-06-13 10:25AM EDT2025-08-1519.4518.8020.25+0.50+2.64%816741.42%
AMD251219P001450002024-06-07 3:10PM EDT2025-12-1920.5521.5022.750.00-1864339.92%
AMD260116P001450002024-06-13 10:44AM EDT2026-01-1623.3222.4022.90+0.47+2.06%22,19239.16%
AMD260618P001450002024-06-06 11:18AM EDT2026-06-1824.3525.2527.350.00-452740.29%
AMD261218P001450002024-06-13 11:49AM EDT2026-12-1829.0727.8030.10-0.08-0.27%220139.09%