U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
159.63-0.27 (-0.17%)
Al cierre: 04:00PM EDT
159.26 -0.37 (-0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:250.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C002500002024-06-14 9:53AM EDT2024-06-210.010.000.010.00-310,039100.00%
AMD240628C002500002024-06-13 10:18AM EDT2024-06-280.020.010.020.00-1555778.13%
AMD240705C002500002024-06-14 10:35AM EDT2024-07-050.030.010.03+0.01+50.00%12065.63%
AMD240712C002500002024-06-11 10:21AM EDT2024-07-120.050.030.050.00-102460.94%
AMD240719C002500002024-06-14 2:47PM EDT2024-07-190.070.060.07+0.01+16.67%1335,95057.23%
AMD240816C002500002024-06-14 3:44PM EDT2024-08-160.260.250.27-0.02-7.14%722,52750.98%
AMD240920C002500002024-06-14 1:37PM EDT2024-09-200.690.680.71-0.05-6.76%607,76848.15%
AMD241018C002500002024-06-14 1:30PM EDT2024-10-181.191.171.20-0.05-4.03%1214,17946.99%
AMD241115C002500002024-06-14 12:31PM EDT2024-11-152.152.172.23-0.15-6.52%2377248.82%
AMD241220C002500002024-06-14 2:01PM EDT2024-12-203.093.103.20-0.06-1.90%222,91348.33%
AMD250117C002500002024-06-14 3:53PM EDT2025-01-173.813.854.00-0.29-7.07%259,92948.00%
AMD250321C002500002024-06-13 1:14PM EDT2025-03-216.456.106.300.00-2648048.61%
AMD250620C002500002024-06-14 3:05PM EDT2025-06-209.509.359.65+0.03+0.32%8453,19949.12%
AMD250815C002500002024-06-14 9:33AM EDT2025-08-1511.1511.3011.70-0.55-4.70%218849.38%
AMD251219C002500002024-06-06 12:19PM EDT2025-12-1919.9016.0016.550.00-148850.37%
AMD260116C002500002024-06-14 2:06PM EDT2026-01-1617.0016.9017.50-0.62-3.52%221,60550.02%
AMD260618C002500002024-06-14 1:39PM EDT2026-06-1822.6322.1023.10-0.07-0.31%242450.81%
AMD261218C002500002024-06-13 12:33PM EDT2026-12-1828.1326.7028.800.00-734350.67%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P002500002024-05-24 11:36AM EDT2024-06-2183.9590.2090.500.00-10139.26%
AMD240719P002500002024-04-17 2:22PM EDT2024-07-1994.7585.2085.950.00-9100.00%
AMD240816P002500002024-06-12 9:44AM EDT2024-08-1688.3290.1590.600.00-2050.24%
AMD240920P002500002024-05-17 3:40PM EDT2024-09-2085.6490.1592.700.00-6051.98%
AMD241018P002500002024-05-17 11:15AM EDT2024-10-1883.1490.1590.700.00-6137.50%
AMD241115P002500002024-06-05 9:53AM EDT2024-11-1585.3090.0090.750.00-5134.69%
AMD241220P002500002024-06-05 9:54AM EDT2024-12-2084.9090.1590.850.00-72332.52%
AMD250117P002500002024-06-14 10:44AM EDT2025-01-1790.5090.2091.05-0.91-1.00%1023932.23%
AMD250321P002500002024-05-10 10:47AM EDT2025-03-2197.9383.8085.100.00-5150.00%
AMD250620P002500002024-05-08 11:24AM EDT2025-06-2097.9585.3087.750.00-21190.00%
AMD250815P002500002024-06-12 1:50PM EDT2025-08-1592.8092.2094.150.00-2133.74%
AMD251219P002500002024-04-17 1:49PM EDT2025-12-1998.7389.9593.200.00-22827.44%
AMD260116P002500002024-06-11 3:41PM EDT2026-01-1696.0294.0596.550.00-811633.60%
AMD260618P002500002024-05-01 9:34AM EDT2026-06-18106.500.000.000.00-20110.00%
AMD261218P002500002024-05-22 11:27AM EDT2026-12-1894.8097.70101.250.00-1732.80%