U.S. markets open in 1 hour 56 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
160.24+1.28 (+0.81%)
Al cierre: 04:00PM EDT
160.51 +0.27 (+0.17%)
Antes de la apertura del mercado: 07:34AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614C001650002024-06-12 3:59PM EDT2024-06-140.660.000.000.00-48,92719,92412.50%
AMD240621C001650002024-06-12 3:59PM EDT2024-06-212.100.000.000.00-16,63221,2116.25%
AMD240628C001650002024-06-12 3:59PM EDT2024-06-283.500.000.000.00-2,1142,8253.13%
AMD240705C001650002024-06-12 3:59PM EDT2024-07-054.300.000.000.00-1,0091,5253.13%
AMD240712C001650002024-06-12 3:56PM EDT2024-07-125.600.000.000.00-3087473.13%
AMD240719C001650002024-06-12 3:59PM EDT2024-07-196.350.000.000.00-2,04617,5223.13%
AMD240726C001650002024-06-12 3:57PM EDT2024-07-267.580.000.000.00-1636851.56%
AMD240816C001650002024-06-12 3:59PM EDT2024-08-1610.500.000.000.00-93511,1301.56%
AMD240920C001650002024-06-12 3:42PM EDT2024-09-2012.800.000.000.00-5245,5951.56%
AMD241018C001650002024-06-12 3:55PM EDT2024-10-1815.850.000.000.00-1051,1991.56%
AMD241115C001650002024-06-12 3:46PM EDT2024-11-1517.950.000.000.00-167940.78%
AMD241220C001650002024-06-12 3:29PM EDT2024-12-2020.000.000.000.00-441,1330.78%
AMD250117C001650002024-06-12 3:59PM EDT2025-01-1722.320.000.000.00-996,6020.78%
AMD250321C001650002024-06-12 3:35PM EDT2025-03-2125.370.000.000.00-133500.78%
AMD250620C001650002024-06-12 3:41PM EDT2025-06-2030.060.000.000.00-521,6840.78%
AMD250815C001650002024-06-12 2:35PM EDT2025-08-1533.300.000.000.00-13660.78%
AMD251017C001650002024-05-23 12:39PM EDT2025-10-1739.000.000.000.00-10110.78%
AMD251219C001650002024-06-11 11:03AM EDT2025-12-1937.710.000.000.00-33120.78%
AMD260116C001650002024-06-12 3:30PM EDT2026-01-1639.000.000.000.00-1291,3990.78%
AMD260618C001650002024-06-12 1:26PM EDT2026-06-1845.730.000.000.00-16,0150.39%
AMD261218C001650002024-06-12 2:08PM EDT2026-12-1850.550.000.000.00-53660.39%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240614P001650002024-06-12 3:58PM EDT2024-06-145.200.000.000.00-1,2767,0390.00%
AMD240621P001650002024-06-12 3:51PM EDT2024-06-217.000.000.000.00-78013,4650.00%
AMD240628P001650002024-06-12 3:37PM EDT2024-06-288.430.000.000.00-3201,1180.00%
AMD240705P001650002024-06-12 3:58PM EDT2024-07-058.200.000.000.00-1264450.00%
AMD240712P001650002024-06-12 1:26PM EDT2024-07-129.350.000.000.00-581640.00%
AMD240719P001650002024-06-12 3:49PM EDT2024-07-1910.500.000.000.00-2488,3830.00%
AMD240726P001650002024-06-12 3:25PM EDT2024-07-2611.300.000.000.00-11770.00%
AMD240816P001650002024-06-12 3:59PM EDT2024-08-1613.550.000.000.00-1845,5630.00%
AMD240920P001650002024-06-12 3:52PM EDT2024-09-2016.000.000.000.00-244,2690.00%
AMD241018P001650002024-06-12 3:45PM EDT2024-10-1817.800.000.000.00-1201,5070.00%
AMD241115P001650002024-06-12 3:35PM EDT2024-11-1519.990.000.000.00-79560.00%
AMD241220P001650002024-06-12 3:55PM EDT2024-12-2020.840.000.000.00-1821,4230.00%
AMD250117P001650002024-06-12 3:11PM EDT2025-01-1721.790.000.000.00-756,9990.00%
AMD250321P001650002024-06-12 10:18AM EDT2025-03-2124.450.000.000.00-21,0570.00%
AMD250620P001650002024-06-12 3:56PM EDT2025-06-2027.250.000.000.00-294,9630.00%
AMD250815P001650002024-06-10 11:20AM EDT2025-08-1528.390.000.000.00-12850.00%
AMD251219P001650002024-06-10 1:30PM EDT2025-12-1932.480.000.000.00-28190.00%
AMD260116P001650002024-06-11 9:42AM EDT2026-01-1633.600.000.000.00-51,8680.00%
AMD260618P001650002024-06-07 9:51AM EDT2026-06-1833.900.000.000.00-4250.00%
AMD261218P001650002024-06-12 3:13PM EDT2026-12-1839.150.000.000.00-62180.00%