U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.61-0.33 (-0.18%)
Al cierre: 04:00PM EDT
182.26 +0.65 (+0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:195.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C001950002024-07-12 3:59PM EDT2024-07-190.940.920.99-0.59-38.56%13,1869,80449.34%
AMD240726C001950002024-07-12 3:59PM EDT2024-07-262.292.312.39-0.72-23.92%1,4472,42948.88%
AMD240802C001950002024-07-12 3:59PM EDT2024-08-024.304.254.85-0.70-14.00%5971,74454.60%
AMD240809C001950002024-07-12 3:57PM EDT2024-08-096.556.256.50-0.52-7.36%33787257.23%
AMD240816C001950002024-07-12 3:58PM EDT2024-08-167.227.158.25-0.69-8.72%1,4627,19557.44%
AMD240823C001950002024-07-12 3:45PM EDT2024-08-237.967.909.30-1.04-11.56%10684356.26%
AMD240920C001950002024-07-12 3:57PM EDT2024-09-2011.2010.9512.10-0.65-5.49%6005,24153.05%
AMD241018C001950002024-07-12 3:44PM EDT2024-10-1813.9013.5014.65-0.40-2.80%3191,48251.71%
AMD241115C001950002024-07-12 3:58PM EDT2024-11-1517.0017.0017.20+0.26+1.55%8784252.75%
AMD241220C001950002024-07-12 3:01PM EDT2024-12-2021.6719.5019.80+2.49+12.98%461,10051.97%
AMD250117C001950002024-07-12 3:58PM EDT2025-01-1721.5521.3521.70-0.35-1.60%334,01151.56%
AMD250321C001950002024-07-12 3:20PM EDT2025-03-2127.7525.9026.35+0.68+2.51%264152.30%
AMD250620C001950002024-07-12 3:49PM EDT2025-06-2031.9030.8532.65+1.00+3.24%862752.86%
AMD250815C001950002024-07-12 3:11PM EDT2025-08-1537.2133.8535.45+1.01+2.79%1113252.88%
AMD251219C001950002024-07-11 2:22PM EDT2025-12-1940.2740.1042.550.00-377953.90%
AMD260116C001950002024-07-12 2:56PM EDT2026-01-1644.9842.2543.35+2.58+6.08%41,47054.21%
AMD260618C001950002024-07-10 1:57PM EDT2026-06-1849.2547.4549.750.00-67053.93%
AMD261218C001950002024-07-12 1:24PM EDT2026-12-1857.7853.4057.80+3.98+7.40%428554.55%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P001950002024-07-12 3:54PM EDT2024-07-1914.4014.0014.45+0.65+4.73%20541050.49%
AMD240726P001950002024-07-12 3:37PM EDT2024-07-2614.6515.2015.75-0.85-5.48%382148.62%
AMD240809P001950002024-07-11 3:03PM EDT2024-08-0919.7618.6519.500.00-250653.53%
AMD240816P001950002024-07-12 3:41PM EDT2024-08-1619.1018.0519.80-0.85-4.26%322,33651.36%
AMD240920P001950002024-07-12 12:56PM EDT2024-09-2019.8722.4022.80-3.03-13.23%71,08246.23%
AMD241018P001950002024-07-12 3:31PM EDT2024-10-1823.9522.4024.50-2.55-9.62%7433243.72%
AMD241115P001950002024-07-12 3:51PM EDT2024-11-1527.1526.9027.20+0.05+0.18%4119744.99%
AMD241220P001950002024-07-11 2:48PM EDT2024-12-2029.9527.6529.000.00-5027543.57%
AMD250117P001950002024-07-11 3:35PM EDT2025-01-1730.1028.8530.200.00-31,29642.53%
AMD250321P001950002024-06-07 9:41AM EDT2025-03-2140.4037.6539.950.00-29751.13%
AMD250620P001950002024-07-10 3:16PM EDT2025-06-2036.8036.2537.700.00-2938842.26%
AMD250815P001950002024-05-14 12:17PM EDT2025-08-1552.7948.1049.150.00-110253.68%
AMD251219P001950002024-07-03 10:20AM EDT2025-12-1949.3441.6544.050.00-5015241.50%
AMD260116P001950002024-07-10 10:08AM EDT2026-01-1641.6242.3044.750.00-121141.22%
AMD260618P001950002024-05-03 11:41AM EDT2026-06-1861.0949.5052.900.00-1744.68%
AMD261218P001950002024-07-10 10:04AM EDT2026-12-1849.0048.9051.750.00-113238.79%