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:155.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C001550002024-06-17 3:59PM EDT2024-06-214.854.804.90-1.15-19.17%35,09811,69744.12%
AMD240628C001550002024-06-17 3:59PM EDT2024-06-286.556.556.65-0.70-9.66%5,0851,95243.85%
AMD240705C001550002024-06-17 3:59PM EDT2024-07-057.597.557.70-1.01-11.74%3,0041,09442.10%
AMD240712C001550002024-06-17 3:38PM EDT2024-07-128.558.708.85-1.17-12.04%75229342.92%
AMD240719C001550002024-06-17 3:54PM EDT2024-07-199.809.709.85-0.83-7.81%1,9878,99843.45%
AMD240726C001550002024-06-17 3:51PM EDT2024-07-2610.9510.7011.00-0.66-5.68%2229745.06%
AMD240802C001550002024-06-17 2:51PM EDT2024-08-0212.7012.4513.80-0.27-2.08%1302651.18%
AMD240816C001550002024-06-17 3:46PM EDT2024-08-1614.0013.9514.10-0.45-3.11%7312,93248.71%
AMD240920C001550002024-06-17 3:14PM EDT2024-09-2017.2017.0517.20-0.40-2.27%5581,77748.54%
AMD241018C001550002024-06-17 2:16PM EDT2024-10-1819.3319.0519.20-0.27-1.38%17479148.23%
AMD241115C001550002024-06-17 2:00PM EDT2024-11-1522.1821.8021.95-0.12-0.54%1140050.28%
AMD241220C001550002024-06-17 3:31PM EDT2024-12-2024.1523.9524.10-0.30-1.23%482,68550.20%
AMD250117C001550002024-06-17 3:35PM EDT2025-01-1725.5025.4025.65-0.50-1.92%882,53550.26%
AMD250321C001550002024-06-17 2:52PM EDT2025-03-2129.8029.0529.35-0.08-0.27%44147450.84%
AMD250620C001550002024-06-17 2:20PM EDT2025-06-2033.9033.5533.95-0.59-1.71%19093551.58%
AMD250815C001550002024-06-17 1:26PM EDT2025-08-1536.0035.9036.70-0.85-2.31%74651.97%
AMD251219C001550002024-06-17 10:06AM EDT2025-12-1940.0041.4042.10-1.75-4.19%2125953.07%
AMD260116C001550002024-06-17 11:01AM EDT2026-01-1640.6042.4043.85-2.45-5.69%5361453.62%
AMD260618C001550002024-06-17 2:04PM EDT2026-06-1848.7546.5548.55-1.11-2.23%209453.01%
AMD261218C001550002024-06-17 2:05PM EDT2026-12-1853.9552.4054.95-0.56-1.03%1929954.12%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P001550002024-06-17 3:59PM EDT2024-06-211.321.321.36-0.03-2.22%35,56916,97241.72%
AMD240628P001550002024-06-17 3:58PM EDT2024-06-282.892.882.93+0.17+6.25%3,6692,54540.77%
AMD240705P001550002024-06-17 3:59PM EDT2024-07-053.753.703.80+0.15+4.17%6971,47438.40%
AMD240712P001550002024-06-17 3:58PM EDT2024-07-124.704.654.80+0.13+2.84%94940338.87%
AMD240719P001550002024-06-17 3:57PM EDT2024-07-195.605.505.65+0.20+3.70%1,48911,69039.05%
AMD240726P001550002024-06-17 3:48PM EDT2024-07-266.455.906.60+0.26+4.20%34175140.10%
AMD240802P001550002024-06-17 3:45PM EDT2024-08-028.087.858.15+0.53+7.02%1224944.01%
AMD240816P001550002024-06-17 3:57PM EDT2024-08-169.149.109.20+0.29+3.28%7484,65742.73%
AMD240920P001550002024-06-17 3:54PM EDT2024-09-2011.4511.4011.50+0.40+3.62%3663,63241.25%
AMD241018P001550002024-06-17 12:34PM EDT2024-10-1813.5012.8012.90+1.00+8.00%682,04440.16%
AMD241115P001550002024-06-17 2:01PM EDT2024-11-1514.7514.8515.00-0.25-1.67%2570641.53%
AMD241220P001550002024-06-17 3:45PM EDT2024-12-2016.5016.3016.45+0.71+4.50%1142,32540.71%
AMD250117P001550002024-06-17 1:59PM EDT2025-01-1717.1517.2017.40+0.10+0.59%682,99239.97%
AMD250321P001550002024-06-17 2:39PM EDT2025-03-2119.6519.6019.85-0.30-1.50%240739.70%
AMD250620P001550002024-06-17 11:11AM EDT2025-06-2023.5022.5022.80+1.09+4.86%1031,31239.24%
AMD250815P001550002024-06-17 10:40AM EDT2025-08-1525.7924.1024.65+1.80+7.50%369339.37%
AMD251219P001550002024-06-17 11:18AM EDT2025-12-1928.4227.4527.95+1.12+4.10%3561038.99%
AMD260116P001550002024-06-14 11:42AM EDT2026-01-1628.1527.9528.350.00-574038.55%
AMD260618P001550002024-06-12 1:30PM EDT2026-06-1830.9031.0031.650.00-121538.15%
AMD261218P001550002024-06-17 12:26PM EDT2026-12-1834.9033.2534.70+1.10+3.25%188337.33%