U.S. markets close in 4 hours 40 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
153.17-2.60 (-1.67%)
A partir del 11:20AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:75.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C000750002024-07-18 11:16AM EDT2024-07-1980.0978.7579.15-0.10-0.12%121796.09%
AMD240726C000750002024-07-18 1:24PM EDT2024-07-2681.5578.4578.850.00-53257.42%
AMD240802C000750002024-07-18 11:16AM EDT2024-08-0280.3778.6579.050.00-811200.20%
AMD240809C000750002024-07-17 12:38PM EDT2024-08-0987.6079.1079.450.00-125182.13%
AMD240823C000750002024-07-12 3:48PM EDT2024-08-23107.5079.2579.700.00--5147.61%
AMD240920C000750002024-07-18 12:35PM EDT2024-09-2080.7079.3579.900.00-1060113.43%
AMD241220C000750002024-06-10 11:11AM EDT2024-12-2091.44109.65110.150.00-2023246.33%
AMD250117C000750002024-07-18 11:35AM EDT2025-01-1781.7081.3582.100.00-12,41284.57%
AMD250321C000750002024-06-18 12:54PM EDT2025-03-2183.8084.3085.150.00-1689.07%
AMD250620C000750002024-06-25 9:36AM EDT2025-06-2088.3083.6584.650.00-114273.66%
AMD250815C000750002024-06-21 10:52AM EDT2025-08-1592.0083.9585.900.00-2271.24%
AMD251219C000750002024-07-05 1:03PM EDT2025-12-19104.4086.0588.000.00-1018168.76%
AMD260116C000750002024-07-19 9:41AM EDT2026-01-1688.7786.3087.80-26.09-22.71%111667.05%
AMD260618C000750002024-07-09 11:57AM EDT2026-06-18112.0088.8090.450.00-11465.98%
AMD261218C000750002024-07-18 3:12PM EDT2026-12-1891.5090.4593.65-1.00-1.08%111164.15%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P000750002024-07-09 9:50AM EDT2024-07-190.010.000.010.00-7189425.00%
AMD240726P000750002024-07-17 9:39AM EDT2024-07-260.010.000.010.00--15150.00%
AMD240802P000750002024-07-18 1:10PM EDT2024-08-020.010.000.020.00-11117.19%
AMD240809P000750002024-07-18 10:50AM EDT2024-08-090.020.000.020.00-1196.88%
AMD240823P000750002024-07-18 10:40AM EDT2024-08-230.030.020.040.00-2384.38%
AMD240830P000750002024-07-12 12:33PM EDT2024-08-300.090.000.190.00--187.70%
AMD240920P000750002024-07-11 3:59PM EDT2024-09-200.100.090.11+0.04+66.67%106,52572.46%
AMD241220P000750002024-07-18 11:26AM EDT2024-12-200.370.370.400.00-213456.45%
AMD250117P000750002024-07-18 3:13PM EDT2025-01-170.480.480.500.00-212,69254.10%
AMD250321P000750002024-07-18 11:33AM EDT2025-03-210.750.730.770.00-1083150.42%
AMD250620P000750002024-07-18 3:27PM EDT2025-06-201.241.221.280.00-145,92448.07%
AMD250815P000750002024-07-19 10:17AM EDT2025-08-151.651.561.66+0.69+71.88%218447.23%
AMD251219P000750002024-07-15 1:12PM EDT2025-12-192.532.472.60+0.86+51.50%14,20346.02%
AMD260116P000750002024-07-18 11:50AM EDT2026-01-162.792.662.760.00-91,73545.56%
AMD260618P000750002024-07-05 3:05PM EDT2026-06-182.923.754.000.00-134244.84%
AMD261218P000750002024-07-10 10:49AM EDT2026-12-183.424.955.250.00-328643.56%