U.S. markets open in 42 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
159.43-18.12 (-10.21%)
Al cierre: 04:00PM EDT
162.94 +3.51 (+2.20%)
Antes de la apertura del mercado: 08:48AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:240.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C002400002024-07-16 2:36PM EDT2024-07-190.010.000.000.00-202,91850.00%
AMD240726C002400002024-07-17 3:29PM EDT2024-07-260.010.000.000.00-40743450.00%
AMD240802C002400002024-07-17 3:47PM EDT2024-08-020.110.000.000.00-24743050.00%
AMD240809C002400002024-07-17 11:34AM EDT2024-08-090.140.000.000.00-411725.00%
AMD240816C002400002024-07-17 3:59PM EDT2024-08-160.220.000.000.00-5191,96325.00%
AMD240823C002400002024-07-17 3:22PM EDT2024-08-230.330.000.000.00-16425.00%
AMD240830C002400002024-07-17 3:47PM EDT2024-08-300.510.000.000.00-2625.00%
AMD240920C002400002024-07-17 3:58PM EDT2024-09-200.790.000.000.00-7453,76125.00%
AMD241018C002400002024-07-17 3:59PM EDT2024-10-181.390.000.000.00-981,75412.50%
AMD241115C002400002024-07-17 2:51PM EDT2024-11-152.820.000.000.00-432,43012.50%
AMD241220C002400002024-07-17 3:26PM EDT2024-12-204.050.000.000.00-3989512.50%
AMD250117C002400002024-07-17 3:59PM EDT2025-01-174.630.000.000.00-4524,39212.50%
AMD250221C002400002024-07-17 3:58PM EDT2025-02-216.250.000.000.00-121512.50%
AMD250321C002400002024-07-17 1:48PM EDT2025-03-217.960.000.000.00-1143612.50%
AMD250620C002400002024-07-17 3:43PM EDT2025-06-2011.360.000.000.00-282,1276.25%
AMD250815C002400002024-07-17 2:22PM EDT2025-08-1514.350.000.000.00-212186.25%
AMD251219C002400002024-07-17 3:32PM EDT2025-12-1919.300.000.000.00-63796.25%
AMD260116C002400002024-07-17 2:54PM EDT2026-01-1620.000.000.000.00-81,0266.25%
AMD260618C002400002024-07-17 11:10AM EDT2026-06-1827.290.000.000.00-14716.25%
AMD261218C002400002024-07-17 1:01PM EDT2026-12-1833.200.000.000.00-72206.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P002400002024-05-31 3:51PM EDT2024-07-1973.9077.6078.000.00-100.00%
AMD240802P002400002024-07-10 10:32AM EDT2024-08-0254.140.000.000.00--00.00%
AMD240816P002400002024-07-16 9:43AM EDT2024-08-1661.750.000.000.00-600.00%
AMD240920P002400002024-07-15 9:35AM EDT2024-09-2059.500.000.000.00-1240.00%
AMD241018P002400002024-07-11 10:56AM EDT2024-10-1861.000.000.000.00-5150.00%
AMD241115P002400002024-07-10 3:24PM EDT2024-11-1561.800.000.000.00-1131140.00%
AMD241220P002400002024-07-10 3:24PM EDT2024-12-2062.850.000.000.00-5240.00%
AMD250117P002400002024-07-17 2:42PM EDT2025-01-1780.400.000.000.00-302040.00%
AMD250321P002400002024-07-17 9:38AM EDT2025-03-2176.330.000.000.00-1110.00%
AMD250620P002400002024-07-10 1:09PM EDT2025-06-2067.800.000.000.00-11710.00%
AMD251219P002400002024-07-17 9:50AM EDT2025-12-1982.000.000.000.00-10270.00%
AMD260116P002400002024-07-09 12:25PM EDT2026-01-1676.230.000.000.00-21730.00%
AMD260618P002400002024-04-04 10:34AM EDT2026-06-1879.1292.7097.050.00-46842.87%
AMD261218P002400002024-07-16 9:53AM EDT2026-12-1882.300.000.000.00-150.00%