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:160.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C001600002024-06-20 3:59PM EDT2024-06-212.832.772.87+2.21+356.45%77,21028,25253.32%
AMD240628C001600002024-06-20 3:59PM EDT2024-06-285.205.255.40+2.94+130.09%20,1169,03446.88%
AMD240705C001600002024-06-20 3:59PM EDT2024-07-056.506.506.65+3.29+102.49%4,2353,68243.95%
AMD240712C001600002024-06-20 3:57PM EDT2024-07-128.007.807.95+3.70+86.05%2,0022,13244.59%
AMD240719C001600002024-06-20 3:59PM EDT2024-07-198.868.909.05+3.61+68.76%10,13213,11144.96%
AMD240726C001600002024-06-20 3:55PM EDT2024-07-2610.309.9510.30+3.95+62.20%1,2411,67346.58%
AMD240802C001600002024-06-20 3:51PM EDT2024-08-0212.0511.8012.70+3.90+47.85%33138351.53%
AMD240816C001600002024-06-20 3:59PM EDT2024-08-1613.7513.6513.85+4.20+43.98%2,5756,14750.70%
AMD240920C001600002024-06-20 3:58PM EDT2024-09-2016.9316.9517.10+4.33+34.37%1,3454,05850.15%
AMD241018C001600002024-06-20 3:44PM EDT2024-10-1819.5519.0019.15+4.95+33.90%3501,22049.74%
AMD241115C001600002024-06-20 3:39PM EDT2024-11-1522.1721.8522.05+4.87+28.15%11074551.72%
AMD241220C001600002024-06-20 3:50PM EDT2024-12-2024.8824.0524.20+5.43+27.92%5521,15651.37%
AMD250117C001600002024-06-20 3:49PM EDT2025-01-1726.2525.6025.85+5.25+25.00%5777,86251.18%
AMD250321C001600002024-06-20 2:31PM EDT2025-03-2130.1029.3529.65+5.55+22.61%551,01651.86%
AMD250620C001600002024-06-20 3:53PM EDT2025-06-2034.5534.0034.45+5.40+18.52%2402,53552.51%
AMD250815C001600002024-06-20 2:19PM EDT2025-08-1537.3236.7037.30+4.88+15.04%1932153.07%
AMD251121C001600002024-02-13 4:39PM EDT2025-11-2151.000.000.000.00-1000.00%
AMD251219C001600002024-06-20 3:36PM EDT2025-12-1942.9042.2042.90+5.92+16.01%431,44953.97%
AMD260116C001600002024-06-20 3:57PM EDT2026-01-1643.6543.1543.85+5.81+15.35%5286453.88%
AMD260618C001600002024-06-18 11:47AM EDT2026-06-1848.6048.5549.50+5.05+11.60%12,23154.39%
AMD261218C001600002024-06-20 12:35PM EDT2026-12-1854.0053.5556.00+5.00+10.20%12444154.79%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P001600002024-06-20 3:59PM EDT2024-06-210.920.910.97-5.18-84.92%149,49519,75050.10%
AMD240628P001600002024-06-20 3:59PM EDT2024-06-283.253.203.35-4.05-55.48%36,1063,09243.99%
AMD240705P001600002024-06-20 3:59PM EDT2024-07-054.404.254.40-3.79-46.28%2,9221,29540.30%
AMD240712P001600002024-06-20 3:39PM EDT2024-07-125.605.455.55-3.51-38.53%1,59179540.64%
AMD240719P001600002024-06-20 3:59PM EDT2024-07-196.506.356.50-3.56-35.39%4,23911,52940.69%
AMD240726P001600002024-06-20 3:58PM EDT2024-07-267.257.257.45-3.45-32.24%92373841.26%
AMD240802P001600002024-06-20 3:35PM EDT2024-08-028.809.009.50-3.54-28.69%48710847.11%
AMD240816P001600002024-06-20 3:59PM EDT2024-08-1610.5510.4010.55-3.02-22.25%4,16811,18745.08%
AMD240920P001600002024-06-20 3:52PM EDT2024-09-2012.8412.8512.95-3.07-19.30%1,8516,17442.98%
AMD241018P001600002024-06-20 3:15PM EDT2024-10-1814.3514.3014.40-2.95-17.05%1692,37841.61%
AMD241115P001600002024-06-20 1:50PM EDT2024-11-1516.2016.4516.65-2.45-13.14%2343,29943.02%
AMD241220P001600002024-06-20 3:55PM EDT2024-12-2017.8917.9018.05-2.92-14.03%1152,22341.81%
AMD250117P001600002024-06-20 3:25PM EDT2025-01-1719.2218.8519.05-2.53-11.63%28710,76341.01%
AMD250321P001600002024-06-20 10:38AM EDT2025-03-2120.4521.3521.60-3.37-14.15%22,99540.64%
AMD250620P001600002024-06-20 3:13PM EDT2025-06-2024.7524.3024.70-1.64-6.21%3152,39340.13%
AMD250815P001600002024-06-20 2:48PM EDT2025-08-1526.0726.1026.60-2.49-8.72%93,25640.19%
AMD251219P001600002024-06-18 1:34PM EDT2025-12-1931.7529.5029.900.00-11,47739.58%
AMD260116P001600002024-06-20 1:03PM EDT2026-01-1630.5030.0030.45-1.28-4.03%162,08439.31%
AMD260618P001600002024-06-20 2:04PM EDT2026-06-1833.4733.1533.90-1.90-5.37%23638.88%
AMD261218P001600002024-06-20 3:27PM EDT2026-12-1836.5035.5036.95-1.70-4.45%820137.89%