U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.61-0.33 (-0.18%)
Al cierre: 04:00PM EDT
182.26 +0.65 (+0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:90.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719C000900002024-07-12 12:23PM EDT2024-07-1994.3391.3092.90+1.08+1.16%1340285.74%
AMD240816C000900002024-07-12 9:52AM EDT2024-08-1693.1491.7593.20+0.54+0.58%237132.86%
AMD240920C000900002024-07-12 9:52AM EDT2024-09-2093.6192.3593.85-0.48-0.51%2199104.22%
AMD241018C000900002024-07-12 3:21PM EDT2024-10-1895.9092.8594.35+2.60+2.79%41393.91%
AMD241115C000900002024-07-12 12:31PM EDT2024-11-1597.2093.3594.90+2.85+3.02%41887.62%
AMD241220C000900002024-07-10 10:23AM EDT2024-12-2098.5093.9096.300.00-13884.50%
AMD250117C000900002024-07-10 1:37PM EDT2025-01-1796.0094.4596.850.00-43,28781.27%
AMD250321C000900002024-06-17 1:12PM EDT2025-03-2172.5195.5097.400.00-81974.27%
AMD250620C000900002024-07-05 10:52AM EDT2025-06-2088.0096.3098.650.00-112267.64%
AMD250815C000900002024-07-05 11:07AM EDT2025-08-1589.0097.4099.750.00-22966.46%
AMD251219C000900002024-07-05 10:22AM EDT2025-12-1989.80100.75101.950.00-653065.55%
AMD260116C000900002024-07-12 2:16PM EDT2026-01-16106.25100.45102.90+6.70+6.73%129064.70%
AMD260618C000900002024-07-09 1:41PM EDT2026-06-1899.55102.75106.800.00-11964.01%
AMD261218C000900002024-07-08 1:48PM EDT2026-12-18103.40105.95109.350.00-211362.39%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240719P000900002024-07-01 10:56AM EDT2024-07-190.010.000.010.00-1703168.75%
AMD240726P000900002024-06-27 9:30AM EDT2024-07-260.020.000.010.00-10115.63%
AMD240802P000900002024-06-28 9:47AM EDT2024-08-020.030.000.020.00-11198.44%
AMD240809P000900002024-06-28 9:51AM EDT2024-08-090.120.000.040.00-1190.63%
AMD240816P000900002024-07-10 10:08AM EDT2024-08-160.020.010.030.00-116380.47%
AMD240920P000900002024-07-12 2:25PM EDT2024-09-200.100.100.12-0.01-9.09%2,0003,67667.97%
AMD241018P000900002024-07-10 10:23AM EDT2024-10-180.110.130.160.00-147959.38%
AMD241115P000900002024-07-12 11:13AM EDT2024-11-150.250.230.270.00-3028656.40%
AMD241220P000900002024-07-12 2:13PM EDT2024-12-200.370.370.41-0.01-2.63%367053.32%
AMD250117P000900002024-07-12 12:01PM EDT2025-01-170.480.490.54-0.04-7.69%1116,60051.49%
AMD250321P000900002024-07-11 11:42AM EDT2025-03-210.950.780.940.00-1243349.71%
AMD250620P000900002024-07-11 1:36PM EDT2025-06-201.601.361.680.00-33,44448.11%
AMD250815P000900002024-07-12 11:06AM EDT2025-08-151.861.862.22-0.19-9.27%228247.62%
AMD251219P000900002024-07-12 11:47AM EDT2025-12-193.102.903.40-0.15-4.62%13,55746.38%
AMD260116P000900002024-07-12 1:56PM EDT2026-01-163.253.403.60-0.47-12.63%81,36445.91%
AMD260618P000900002024-07-11 1:11PM EDT2026-06-185.154.705.100.00-21,46245.06%
AMD261218P000900002024-07-12 11:41AM EDT2026-12-186.126.056.65+0.07+1.16%514943.81%