U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
154.63-3.77 (-2.38%)
Al cierre: 04:00PM EDT
153.90 -0.73 (-0.47%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:185.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C001850002024-06-18 3:47PM EDT2024-06-210.010.010.02-0.03-75.00%4529,79775.00%
AMD240628C001850002024-06-18 3:56PM EDT2024-06-280.110.110.20-0.08-42.11%3242,09055.86%
AMD240705C001850002024-06-18 3:40PM EDT2024-07-050.260.250.28-0.17-39.53%5551,90847.46%
AMD240712C001850002024-06-18 3:57PM EDT2024-07-120.550.510.54-0.23-29.49%2251,55345.68%
AMD240719C001850002024-06-18 3:59PM EDT2024-07-190.840.840.87-0.42-33.33%71710,98344.97%
AMD240726C001850002024-06-18 3:58PM EDT2024-07-261.241.061.47-0.51-29.14%9730946.83%
AMD240802C001850002024-06-18 3:42PM EDT2024-08-022.191.972.26-0.81-27.00%968049.22%
AMD240816C001850002024-06-18 3:56PM EDT2024-08-163.113.003.50-0.84-21.27%3146,38750.24%
AMD240920C001850002024-06-18 3:02PM EDT2024-09-205.345.205.35-0.96-15.24%1302,69847.38%
AMD241018C001850002024-06-18 3:49PM EDT2024-10-186.855.806.95-1.30-15.95%2322,35846.88%
AMD241115C001850002024-06-18 3:47PM EDT2024-11-159.299.2010.35-1.51-13.98%19375950.21%
AMD241220C001850002024-06-18 3:29PM EDT2024-12-2011.2511.0512.95-1.67-12.93%1501,25350.61%
AMD250117C001850002024-06-18 3:48PM EDT2025-01-1712.5711.4512.90-1.78-12.40%274,03649.16%
AMD250321C001850002024-06-18 12:23PM EDT2025-03-2115.7515.9516.45-2.26-12.55%676450.00%
AMD250620C001850002024-06-18 12:54PM EDT2025-06-2020.6020.0021.40-1.80-8.04%780250.31%
AMD250815C001850002024-06-14 2:28PM EDT2025-08-1525.5022.9024.250.00-211151.20%
AMD251219C001850002024-06-18 12:57PM EDT2025-12-1928.7526.1029.95-1.55-5.12%389850.82%
AMD260116C001850002024-06-18 10:18AM EDT2026-01-1630.1029.3031.60-1.96-6.11%370252.71%
AMD260618C001850002024-06-17 9:44AM EDT2026-06-1835.7934.4535.700.00-317452.18%
AMD261218C001850002024-06-14 3:57PM EDT2026-12-1843.6239.0041.350.00-1736851.95%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P001850002024-06-17 9:39AM EDT2024-06-2129.5029.9031.600.00-957119.92%
AMD240628P001850002024-06-17 1:06PM EDT2024-06-2827.8928.9031.850.00-33,35591.46%
AMD240705P001850002024-06-13 3:10PM EDT2024-07-0524.9030.1030.900.00-4854.05%
AMD240712P001850002024-06-13 9:33AM EDT2024-07-1223.7630.2031.000.00-31247.31%
AMD240719P001850002024-06-18 2:52PM EDT2024-07-1930.8829.3030.95+0.94+3.14%1531,25340.87%
AMD240726P001850002024-06-14 1:40PM EDT2024-07-2626.2529.9531.800.00-2346.46%
AMD240816P001850002024-06-18 2:26PM EDT2024-08-1632.2331.8032.45+2.21+7.36%61,18441.85%
AMD240920P001850002024-06-18 12:24PM EDT2024-09-2034.4033.2535.30+3.55+11.51%62,04145.75%
AMD241018P001850002024-06-14 10:21AM EDT2024-10-1830.2934.2536.450.00-131244.06%
AMD241115P001850002024-06-07 10:42AM EDT2024-11-1528.6035.8536.650.00-151,32840.33%
AMD241220P001850002024-06-17 10:04AM EDT2024-12-2036.6235.4037.800.00-266439.33%
AMD250117P001850002024-06-17 10:22AM EDT2025-01-1737.6037.7540.350.00-61,48542.63%
AMD250321P001850002024-06-07 1:18PM EDT2025-03-2132.7539.8040.600.00-3725437.96%
AMD250620P001850002024-06-12 11:57AM EDT2025-06-2039.2540.5044.000.00-1143638.71%
AMD250815P001850002024-04-24 9:36AM EDT2025-08-1545.2738.4039.100.00-16228.21%
AMD251219P001850002024-06-04 3:32PM EDT2025-12-1945.5047.0548.150.00-1312437.27%
AMD260116P001850002024-06-14 10:42AM EDT2026-01-1646.3546.6548.150.00-4066936.36%
AMD260618P001850002024-05-23 10:45AM EDT2026-06-1847.8249.9052.550.00-130637.41%
AMD261218P001850002024-06-10 10:34AM EDT2026-12-1850.0052.7054.650.00-135835.61%