U.S. markets open in 9 hours 26 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
158.40-1.23 (-0.77%)
Al cierre: 04:00PM EDT
158.20 -0.20 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:260.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C002600002024-06-13 11:37AM EDT2024-06-210.010.000.010.00-74,457146.88%
AMD240628C002600002024-06-10 9:30AM EDT2024-06-280.030.000.010.00-11387.50%
AMD240705C002600002024-06-17 11:38AM EDT2024-07-050.020.000.020.00-261373.44%
AMD240712C002600002024-06-14 3:45PM EDT2024-07-120.050.010.040.00-252667.19%
AMD240719C002600002024-06-17 3:56PM EDT2024-07-190.040.040.05-0.02-33.33%1071,82662.89%
AMD240816C002600002024-06-17 3:31PM EDT2024-08-160.180.170.19-0.01-5.26%1392854.00%
AMD240920C002600002024-06-17 3:43PM EDT2024-09-200.480.470.50-0.03-5.88%1893,66249.85%
AMD241018C002600002024-06-17 11:40AM EDT2024-10-180.770.820.86-0.18-18.95%11,45448.15%
AMD241115C002600002024-06-14 12:09PM EDT2024-11-151.701.651.700.00-125049.84%
AMD241220C002600002024-06-17 2:18PM EDT2024-12-202.432.432.49-0.27-10.00%81,42349.04%
AMD250117C002600002024-06-17 3:02PM EDT2025-01-173.103.053.15-0.25-7.46%2164,44048.50%
AMD250321C002600002024-06-14 9:47AM EDT2025-03-215.655.055.200.00-21,57549.04%
AMD250620C002600002024-06-17 3:38PM EDT2025-06-208.108.008.25-0.35-4.14%123,00949.41%
AMD250815C002600002024-06-17 12:20PM EDT2025-08-159.429.8010.10-0.88-8.54%129449.52%
AMD251219C002600002024-06-17 2:54PM EDT2025-12-1914.6214.2014.55-0.68-4.44%555250.25%
AMD260116C002600002024-06-17 9:38AM EDT2026-01-1614.5015.0515.55-0.94-6.09%278750.08%
AMD260618C002600002024-06-12 2:04PM EDT2026-06-1821.2920.2021.000.00-133650.94%
AMD261218C002600002024-06-13 12:34PM EDT2026-12-1826.3825.6526.550.00-36551.26%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P002600002024-05-08 3:36PM EDT2024-06-21106.7091.8092.450.00-100.00%
AMD240719P002600002024-03-19 12:42PM EDT2024-07-1979.25104.30105.450.00-40126.73%
AMD240816P002600002024-04-03 11:02AM EDT2024-08-1679.45110.40111.900.00-10128.98%
AMD240920P002600002024-05-17 3:40PM EDT2024-09-2095.10100.15102.700.00-10057.47%
AMD241018P002600002024-03-13 3:28PM EDT2024-10-1872.3095.8097.300.00-110.00%
AMD241115P002600002024-05-23 10:05AM EDT2024-11-1592.74101.35101.900.00-2036.72%
AMD250117P002600002024-06-13 10:53AM EDT2025-01-17102.50101.30102.200.00-1034.39%
AMD250815P002600002024-06-11 1:28PM EDT2025-08-15102.70101.05103.550.00-2230.77%
AMD251219P002600002024-03-08 3:34PM EDT2025-12-1977.3595.1098.650.00-4150.00%
AMD260116P002600002024-04-15 3:20PM EDT2026-01-16103.95102.45104.100.00-1227.95%
AMD260618P002600002024-05-01 9:34AM EDT2026-06-18115.250.000.000.00-20230.00%
AMD261218P002600002024-06-05 1:56PM EDT2026-12-18103.40106.50110.200.00-3431.90%