U.S. markets open in 9 hours 29 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:310.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C003100002024-06-03 10:25AM EDT2024-06-210.010.000.010.00-1721193.75%
AMD240719C003100002024-06-14 3:42PM EDT2024-07-190.020.010.030.00-2681675.78%
AMD240816C003100002024-06-17 11:30AM EDT2024-08-160.070.040.07+0.01+16.67%72,12860.94%
AMD240920C003100002024-06-17 3:49PM EDT2024-09-200.150.140.160.00-1067054.10%
AMD241018C003100002024-06-13 9:38AM EDT2024-10-180.300.240.260.00-540150.68%
AMD241115C003100002024-06-13 12:26PM EDT2024-11-150.540.560.59-0.08-12.90%119751.51%
AMD241220C003100002024-06-17 2:16PM EDT2024-12-200.950.920.96-0.06-5.94%279450.31%
AMD250117C003100002024-06-17 11:43AM EDT2025-01-171.201.241.31-0.12-9.09%21,60349.78%
AMD250321C003100002024-06-07 1:19PM EDT2025-03-213.802.332.440.00-22749.61%
AMD250620C003100002024-06-17 3:55PM EDT2025-06-204.354.254.45-0.05-1.14%335949.64%
AMD250815C003100002024-06-17 3:08PM EDT2025-08-155.755.455.75-0.25-4.17%1022749.54%
AMD251219C003100002024-06-12 2:32PM EDT2025-12-199.608.809.150.00-26049.98%
AMD260116C003100002024-06-14 11:43AM EDT2026-01-169.809.509.950.00-157350.10%
AMD260618C003100002024-06-04 9:58AM EDT2026-06-1815.5013.9014.600.00-11350.54%
AMD261218C003100002024-06-14 3:55PM EDT2026-12-1819.1918.6019.450.00-1013150.63%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P003100002024-03-19 10:12AM EDT2024-06-21130.49154.25155.450.00-10440.67%
AMD240719P003100002024-03-05 2:51PM EDT2024-07-19108.95143.40145.000.00-100.00%
AMD240920P003100002024-03-14 3:23PM EDT2024-09-20125.60145.85147.500.00-2000.00%
AMD241018P003100002024-02-29 2:31PM EDT2024-10-18120.45128.00130.800.00--00.00%
AMD241115P003100002024-03-08 11:35AM EDT2024-11-1596.50138.45140.700.00-200.00%
AMD241220P003100002024-04-22 1:55PM EDT2024-12-20160.910.000.000.00-500.00%
AMD250117P003100002024-05-14 2:41PM EDT2025-01-17157.20149.25150.300.00-110.00%
AMD250620P003100002024-01-29 3:02PM EDT2025-06-20135.89133.95136.300.00--10.00%
AMD251219P003100002024-03-20 11:16AM EDT2025-12-19133.64161.00166.000.00-12454.67%
AMD260116P003100002024-04-23 9:40AM EDT2026-01-16158.110.000.000.00-100.00%
AMD261218P003100002024-06-10 9:43AM EDT2026-12-18150.24150.75155.000.00-1429.62%