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:270.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C002700002024-06-14 9:30AM EDT2024-06-210.010.000.010.00-164,174115.63%
AMD240628C002700002024-06-06 2:53PM EDT2024-06-280.030.000.010.00-12081.25%
AMD240705C002700002024-06-10 11:14AM EDT2024-07-050.010.010.020.00-32273.44%
AMD240719C002700002024-06-14 9:40AM EDT2024-07-190.040.040.050.00-11,91763.28%
AMD240816C002700002024-06-14 2:47PM EDT2024-08-160.130.130.16-0.03-18.75%2899553.81%
AMD240920C002700002024-06-14 1:24PM EDT2024-09-200.400.380.41+0.01+2.56%91,14149.81%
AMD241018C002700002024-06-13 11:47AM EDT2024-10-180.670.660.710.00-163048.05%
AMD241115C002700002024-06-14 3:43PM EDT2024-11-151.371.361.41-0.05-3.52%42,50349.46%
AMD241220C002700002024-06-14 1:53PM EDT2024-12-202.072.032.09-0.11-5.05%201,08848.60%
AMD250117C002700002024-06-14 12:43PM EDT2025-01-172.662.602.70-0.18-6.34%55,18448.16%
AMD250321C002700002024-06-12 1:15PM EDT2025-03-214.554.404.55-0.25-5.21%1013348.61%
AMD250620C002700002024-06-13 1:55PM EDT2025-06-207.707.157.50+0.05+0.65%11,82749.19%
AMD250815C002700002024-06-11 11:43AM EDT2025-08-159.308.909.250.00-4140949.26%
AMD251219C002700002024-06-14 2:05PM EDT2025-12-1913.3313.1013.65-3.64-21.45%16550.13%
AMD260116C002700002024-06-11 10:51AM EDT2026-01-1614.4914.0014.350.00-124249.91%
AMD260618C002700002024-06-11 9:39AM EDT2026-06-1819.4518.9019.900.00-133050.58%
AMD261218C002700002024-06-13 3:54PM EDT2026-12-1825.0024.2525.350.00-37250.86%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P002700002024-04-01 10:06AM EDT2024-06-2185.40125.10126.500.00-110468.63%
AMD240719P002700002024-04-03 9:30AM EDT2024-07-1990.800.000.000.00-100.00%
AMD240816P002700002024-04-04 12:02PM EDT2024-08-1692.82118.90120.150.00-10127.81%
AMD240920P002700002024-05-20 10:40AM EDT2024-09-20104.81110.15112.700.00-2058.62%
AMD241115P002700002024-05-17 3:15PM EDT2024-11-15106.05110.00110.750.00-4039.45%
AMD241220P002700002024-05-23 3:27PM EDT2024-12-20110.88110.05110.750.00-1135.65%
AMD250117P002700002024-06-13 2:56PM EDT2025-01-17109.80109.90110.950.00-1035.55%
AMD250620P002700002024-04-24 9:48AM EDT2025-06-20114.65104.05106.650.00-100.00%
AMD251219P002700002024-06-11 3:38PM EDT2025-12-19113.45110.25114.050.00-7832.73%
AMD260116P002700002024-06-11 3:35PM EDT2026-01-16113.93110.45113.250.00-31230.01%
AMD260618P002700002024-03-19 3:40PM EDT2026-06-18101.79116.65120.650.00-4539.10%
AMD261218P002700002024-05-28 1:52PM EDT2026-12-18106.54114.05117.950.00-1631.49%