U.S. markets open in 7 hours 35 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
151.58-4.19 (-2.69%)
Al cierre: 04:00PM EDT
151.03 -0.55 (-0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726C001800002024-07-19 3:59PM EDT2024-07-260.090.000.000.00-3,750025.00%
AMD240802C001800002024-07-19 3:59PM EDT2024-08-021.050.000.000.00-2,550025.00%
AMD240809C001800002024-07-19 3:58PM EDT2024-08-091.460.000.000.00-913012.50%
AMD240816C001800002024-07-19 3:59PM EDT2024-08-161.850.000.000.00-4,921012.50%
AMD240823C001800002024-07-19 3:55PM EDT2024-08-232.250.000.000.00-143012.50%
AMD240830C001800002024-07-19 3:57PM EDT2024-08-303.000.000.000.00-189012.50%
AMD240920C001800002024-07-19 3:58PM EDT2024-09-204.240.000.000.00-1,078012.50%
AMD241018C001800002024-07-19 3:56PM EDT2024-10-185.960.000.000.00-29606.25%
AMD241115C001800002024-07-19 3:53PM EDT2024-11-158.540.000.000.00-49606.25%
AMD241220C001800002024-07-19 3:59PM EDT2024-12-2010.550.000.000.00-15206.25%
AMD250117C001800002024-07-19 3:59PM EDT2025-01-1712.060.000.000.00-46106.25%
AMD250221C001800002024-07-19 3:10PM EDT2025-02-2114.650.000.000.00-5906.25%
AMD250321C001800002024-07-19 3:59PM EDT2025-03-2115.680.000.000.00-1606.25%
AMD250620C001800002024-07-19 3:05PM EDT2025-06-2020.600.000.000.00-8703.13%
AMD250815C001800002024-07-19 3:34PM EDT2025-08-1523.350.000.000.00-2503.13%
AMD251219C001800002024-07-19 3:26PM EDT2025-12-1928.990.000.000.00-1003.13%
AMD260116C001800002024-07-19 3:43PM EDT2026-01-1629.650.000.000.00-18903.13%
AMD260618C001800002024-07-19 1:18PM EDT2026-06-1835.000.000.000.00-203.13%
AMD261218C001800002024-07-19 3:32PM EDT2026-12-1841.600.000.000.00-603.13%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726P001800002024-07-19 3:50PM EDT2024-07-2628.370.000.000.00-27000.00%
AMD240802P001800002024-07-19 3:11PM EDT2024-08-0228.150.000.000.00-4200.00%
AMD240809P001800002024-07-19 3:01PM EDT2024-08-0929.120.000.000.00-400.00%
AMD240816P001800002024-07-19 3:56PM EDT2024-08-1629.650.000.000.00-33400.00%
AMD240823P001800002024-07-19 3:05PM EDT2024-08-2329.400.000.000.00-900.00%
AMD240830P001800002024-07-19 3:49PM EDT2024-08-3030.700.000.000.00-500.00%
AMD240920P001800002024-07-19 3:20PM EDT2024-09-2030.450.000.000.00-3600.00%
AMD241018P001800002024-07-19 2:31PM EDT2024-10-1832.550.000.000.00-500.00%
AMD241115P001800002024-07-19 3:36PM EDT2024-11-1534.200.000.000.00-1000.00%
AMD241220P001800002024-07-19 2:31PM EDT2024-12-2035.800.000.000.00-100.00%
AMD250117P001800002024-07-19 3:55PM EDT2025-01-1736.440.000.000.00-3300.00%
AMD250221P001800002024-07-18 3:19PM EDT2025-02-2136.150.000.000.00-1100.00%
AMD250321P001800002024-07-18 10:51AM EDT2025-03-2135.450.000.000.00-100.00%
AMD250620P001800002024-07-18 10:41AM EDT2025-06-2039.240.000.000.00-1000.00%
AMD250815P001800002024-07-18 3:32PM EDT2025-08-1541.500.000.000.00-100.00%
AMD251219P001800002024-07-19 12:41PM EDT2025-12-1945.900.000.000.00-500.00%
AMD260116P001800002024-07-18 11:33AM EDT2026-01-1646.390.000.000.00-100.00%
AMD260618P001800002024-07-18 3:18PM EDT2026-06-1849.050.000.000.00-700.00%
AMD261218P001800002024-07-16 11:04AM EDT2026-12-1843.450.000.000.00-5100.00%