U.S. markets close in 3 hours 40 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
160.84+1.88 (+1.18%)
A partir del 12:20PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:150.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614C001500002024-06-12 11:34AM EDT2024-06-1412.3811.3511.55+3.08+33.12%2841,12968.07%
AMD240621C001500002024-06-12 12:03PM EDT2024-06-2112.1112.1512.35+1.76+17.00%24411,33551.20%
AMD240628C001500002024-06-12 12:00PM EDT2024-06-2813.1012.9013.15+1.55+13.42%302,86947.19%
AMD240705C001500002024-06-12 11:05AM EDT2024-07-0513.5013.4513.85+1.50+12.50%52,28645.14%
AMD240712C001500002024-06-12 11:45AM EDT2024-07-1214.7814.5014.75+1.98+15.47%491,29045.57%
AMD240719C001500002024-06-12 11:30AM EDT2024-07-1915.4015.3515.55+1.56+11.27%1216,21245.70%
AMD240816C001500002024-06-12 11:40AM EDT2024-08-1619.5518.9519.15+1.95+11.08%801,91649.51%
AMD240920C001500002024-06-12 11:40AM EDT2024-09-2022.4521.7521.85+1.97+9.62%371,95848.74%
AMD241018C001500002024-06-11 11:43AM EDT2024-10-1822.2023.7523.950.00-11,20049.07%
AMD241115C001500002024-06-12 11:04AM EDT2024-11-1526.2026.4026.55+1.10+4.38%321,05750.93%
AMD241220C001500002024-06-12 10:32AM EDT2024-12-2028.4528.6028.80+1.27+4.67%21,33451.18%
AMD250117C001500002024-06-12 10:01AM EDT2025-01-1730.0229.9530.15+1.52+5.33%1410,05650.72%
AMD250321C001500002024-06-12 11:40AM EDT2025-03-2134.4033.4533.80+2.20+6.83%284051.51%
AMD250620C001500002024-06-12 11:16AM EDT2025-06-2037.7837.4538.35+1.28+3.51%224,83651.90%
AMD250815C001500002024-06-11 2:41PM EDT2025-08-1539.7540.2041.400.00-124352.91%
AMD251017C001500002024-04-30 11:08AM EDT2025-10-1746.5541.0051.000.00-2557.04%
AMD251219C001500002024-06-11 3:44PM EDT2025-12-1944.4545.4046.900.00-659253.92%
AMD260116C001500002024-06-12 11:30AM EDT2026-01-1647.6646.9047.30+1.98+4.33%271,33853.90%
AMD260618C001500002024-06-10 3:37PM EDT2026-06-1852.6052.1552.90+0.24+0.46%12,54554.59%
AMD261218C001500002024-06-12 10:48AM EDT2026-12-1857.1456.5558.40+1.14+2.04%246054.35%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614P001500002024-06-12 12:01PM EDT2024-06-140.120.110.13-0.26-68.42%3,41914,97846.29%
AMD240621P001500002024-06-12 12:04PM EDT2024-06-210.610.610.63-0.54-46.55%3,50517,50437.48%
AMD240628P001500002024-06-12 11:59AM EDT2024-06-281.281.301.33-0.74-36.63%6873,02337.24%
AMD240705P001500002024-06-12 12:03PM EDT2024-07-051.841.821.84-0.71-28.17%1972,94835.82%
AMD240712P001500002024-06-12 11:40AM EDT2024-07-122.302.422.51-1.02-30.72%25386536.28%
AMD240719P001500002024-06-12 12:03PM EDT2024-07-193.133.103.20-0.87-21.70%43614,10736.96%
AMD240726P001500002024-06-12 11:56AM EDT2024-07-263.753.703.90-0.92-19.70%4366037.72%
AMD240816P001500002024-06-12 12:02PM EDT2024-08-166.106.006.10-1.00-14.08%969,50140.47%
AMD240920P001500002024-06-12 11:49AM EDT2024-09-208.078.108.20-1.07-11.71%1,0219,34539.64%
AMD241018P001500002024-06-12 11:40AM EDT2024-10-189.309.509.55-1.13-10.83%243,65138.95%
AMD241115P001500002024-06-12 11:23AM EDT2024-11-1511.6011.4511.60-1.20-9.37%51,79640.60%
AMD241220P001500002024-06-12 11:57AM EDT2024-12-2012.9012.9013.05-1.33-9.35%372,20540.08%
AMD250117P001500002024-06-12 11:09AM EDT2025-01-1714.0913.8514.00-0.81-5.44%78,46439.49%
AMD250321P001500002024-06-12 11:18AM EDT2025-03-2116.5316.3016.45-0.96-5.49%1004,98539.48%
AMD250620P001500002024-06-10 3:59PM EDT2025-06-2019.6519.1519.500.00-1826,04439.38%
AMD250815P001500002024-06-10 11:59AM EDT2025-08-1521.0020.8021.200.00-116039.35%
AMD251017P001500002024-04-17 1:15PM EDT2025-10-1726.500.000.000.00--21.56%
AMD251219P001500002024-06-12 10:23AM EDT2025-12-1924.1024.0524.50-1.60-6.23%14,16339.09%
AMD260116P001500002024-06-10 12:46PM EDT2026-01-1624.8424.6025.000.00-282,56038.81%
AMD260618P001500002024-06-12 9:57AM EDT2026-06-1827.9427.6528.40+0.14+0.50%1,00912938.58%
AMD261218P001500002024-06-11 11:04AM EDT2026-12-1831.1030.4531.450.00-212637.79%