U.S. markets close in 3 hours 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
146.95-7.05 (-4.58%)
A partir del 12:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726C001900002024-07-24 12:08PM EDT2024-07-260.010.000.01-0.01-50.00%227,36393.75%
AMD240802C001900002024-07-24 12:30PM EDT2024-08-020.150.150.17-0.16-51.61%2573,78876.07%
AMD240809C001900002024-07-24 12:22PM EDT2024-08-090.340.300.32-0.23-40.35%1645,23265.04%
AMD240816C001900002024-07-24 12:31PM EDT2024-08-160.470.480.48-0.41-46.07%7029,18659.42%
AMD240823C001900002024-07-24 12:04PM EDT2024-08-230.690.620.68-0.49-41.53%2491,32255.62%
AMD240830C001900002024-07-24 12:29PM EDT2024-08-301.020.981.03-0.69-40.35%19453955.40%
AMD240920C001900002024-07-24 12:30PM EDT2024-09-201.701.691.73-0.97-36.33%1,11211,25050.95%
AMD241018C001900002024-07-24 12:28PM EDT2024-10-182.932.762.91-1.28-30.40%4092,04649.19%
AMD241115C001900002024-07-24 12:23PM EDT2024-11-154.904.854.90-1.61-24.73%1541,78351.32%
AMD241220C001900002024-07-24 12:30PM EDT2024-12-206.506.506.60-2.08-22.96%352,84050.57%
AMD250117C001900002024-07-24 12:30PM EDT2025-01-177.737.707.85-2.12-21.48%597,82250.00%
AMD250221C001900002024-07-24 9:56AM EDT2025-02-219.839.659.85-2.42-19.76%215950.74%
AMD250321C001900002024-07-23 3:51PM EDT2025-03-2111.9510.9511.05-1.60-11.81%32,21450.60%
AMD250620C001900002024-07-24 11:25AM EDT2025-06-2016.0015.1015.30-2.30-12.57%52,95051.09%
AMD250815C001900002024-07-24 12:18PM EDT2025-08-1518.0017.5017.90-4.05-18.37%2977451.53%
AMD251219C001900002024-07-23 2:54PM EDT2025-12-1926.6522.7023.100.00-3070052.34%
AMD260116C001900002024-07-24 12:15PM EDT2026-01-1624.1523.6524.10-4.70-16.29%101,44452.34%
AMD260618C001900002024-07-19 10:29AM EDT2026-06-1829.6029.2529.85-3.40-10.30%113153.24%
AMD261218C001900002024-07-24 12:25PM EDT2026-12-1835.4534.5535.80-4.70-11.71%2754253.57%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240726P001900002024-07-24 10:37AM EDT2024-07-2640.3542.6543.20+6.30+18.50%13137.50%
AMD240802P001900002024-07-24 9:57AM EDT2024-08-0240.0742.5543.55+4.86+13.80%543392.77%
AMD240809P001900002024-07-23 12:05PM EDT2024-08-0939.8742.6043.50+5.64+16.48%11,60969.73%
AMD240816P001900002024-07-24 11:16AM EDT2024-08-1642.3042.9043.45+6.80+19.15%362,23457.42%
AMD240823P001900002024-07-23 2:24PM EDT2024-08-2335.7842.8043.500.00-110351.66%
AMD240830P001900002024-07-22 11:24AM EDT2024-08-3037.4043.0043.900.00-12653.30%
AMD240920P001900002024-07-23 11:41AM EDT2024-09-2035.5043.6544.200.00-161,27345.96%
AMD241018P001900002024-07-23 11:33AM EDT2024-10-1843.6344.3544.80+7.35+20.26%252642.26%
AMD241115P001900002024-07-23 9:41AM EDT2024-11-1543.1045.2045.85+4.70+12.24%2436642.29%
AMD241220P001900002024-07-22 3:02PM EDT2024-12-2040.4746.2546.800.00-757840.85%
AMD250117P001900002024-07-24 12:13PM EDT2025-01-1746.8047.0047.30+6.10+14.99%153,12639.22%
AMD250221P001900002024-07-24 10:55AM EDT2025-02-2147.0047.9048.45+7.75+19.75%17439.26%
AMD250321P001900002024-07-16 2:39PM EDT2025-03-2131.6548.7049.450.00-1870339.55%
AMD250620P001900002024-07-24 11:17AM EDT2025-06-2050.1051.0551.65+1.74+3.60%11,80638.35%
AMD250815P001900002024-07-22 10:56AM EDT2025-08-1547.7551.3053.300.00-1021438.55%
AMD251219P001900002024-07-16 2:40PM EDT2025-12-1941.0554.7557.050.00-20059339.30%
AMD260116P001900002024-07-22 2:15PM EDT2026-01-1651.5555.3057.250.00-31,79738.56%
AMD260618P001900002024-07-22 2:15PM EDT2026-06-1854.7858.3060.400.00-37938.10%
AMD261218P001900002024-07-10 12:56PM EDT2026-12-1846.6760.5564.000.00-54437.93%