U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
164.47+1.85 (+1.14%)
Al cierre: 04:00PM EDT
164.40 -0.07 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531C000850002024-04-23 3:44PM EDT85.0068.0079.3079.900.00--1153.13%
AMD240531C000900002024-05-06 1:49PM EDT90.0074.7074.3574.95+9.42+14.43%11147.27%
AMD240531C001000002024-05-17 12:27PM EDT100.0065.6564.3565.00+1.72+2.69%1012126.37%
AMD240531C001050002024-05-17 3:54PM EDT105.0059.8259.4060.00+5.57+10.27%18117.38%
AMD240531C001100002024-05-17 10:16AM EDT110.0055.5154.4055.05+20.58+58.92%17108.40%
AMD240531C001150002024-05-08 10:29AM EDT115.0040.3049.4050.000.00--196.29%
AMD240531C001200002024-05-16 3:29PM EDT120.0044.5144.5045.050.00-33290.53%
AMD240531C001250002024-05-17 11:46AM EDT125.0041.4039.4540.05+1.94+4.92%33279.20%
AMD240531C001300002024-05-17 3:21PM EDT130.0034.3634.4535.10-2.04-5.60%203570.70%
AMD240531C001350002024-05-17 3:21PM EDT135.0029.4429.5530.15+1.92+6.98%154763.82%
AMD240531C001390002024-05-15 3:50PM EDT139.0020.8028.3528.800.00-24102.64%
AMD240531C001400002024-05-17 3:54PM EDT140.0025.0524.7025.25+0.51+2.08%298357.62%
AMD240531C001410002024-05-14 11:27AM EDT141.0013.4025.9026.800.00-193894.14%
AMD240531C001420002024-05-15 2:46PM EDT142.0018.0721.1021.500.00-48550.00%
AMD240531C001430002024-05-16 10:28AM EDT143.0021.3020.1020.75+4.71+28.39%280.00%
AMD240531C001440002024-05-16 11:21AM EDT144.0022.8523.6023.850.00-21190.26%
AMD240531C001450002024-05-17 3:57PM EDT145.0019.9519.9020.45-0.15-0.75%6176751.81%
AMD240531C001460002024-05-17 10:32AM EDT146.0021.3521.1521.90+0.47+2.25%52282.23%
AMD240531C001470002024-05-16 10:50AM EDT147.0018.3520.7021.000.00-106583.04%
AMD240531C001480002024-05-17 9:39AM EDT148.0021.7419.8020.25+5.54+34.20%720082.03%
AMD240531C001490002024-05-17 9:41AM EDT149.0019.9018.5019.00+1.10+5.85%109576.15%
AMD240531C001500002024-05-17 3:50PM EDT150.0015.5815.4015.65+1.33+9.33%1541,44948.44%
AMD240531C001525002024-05-17 10:21AM EDT152.5014.5015.5516.35-1.00-6.45%5669572.88%
AMD240531C001550002024-05-17 3:58PM EDT155.0011.4011.3011.60+0.60+5.56%6582,19746.97%
AMD240531C001575002024-05-17 9:31AM EDT157.5012.0511.5012.65+3.43+39.79%248967.04%
AMD240531C001600002024-05-17 3:58PM EDT160.008.007.958.15+0.97+13.80%8993,55146.14%
AMD240531C001625002024-05-17 10:58AM EDT162.508.508.408.55+2.70+46.55%1,62580060.55%
AMD240531C001650002024-05-17 3:59PM EDT165.005.355.305.45+0.70+15.05%4,0182,73446.06%
AMD240531C001675002024-05-17 11:01AM EDT167.505.805.805.95+2.05+53.95%93896258.36%
AMD240531C001700002024-05-17 3:59PM EDT170.003.453.403.50+0.54+18.56%6,7293,52946.51%
AMD240531C001725002024-05-16 3:57PM EDT172.502.252.162.31+0.81+56.25%83937442.60%
AMD240531C001750002024-05-17 3:59PM EDT175.002.122.092.12+0.36+20.45%3,3193,44046.70%
AMD240531C001800002024-05-17 3:59PM EDT180.001.301.281.30+0.25+23.81%7,4192,38947.90%
AMD240531C001850002024-05-17 3:59PM EDT185.000.760.760.79+0.16+26.67%1,0522,54649.19%
AMD240531C001900002024-05-17 3:59PM EDT190.000.490.440.50+0.10+25.64%1,2292,04950.29%
AMD240531C001950002024-05-17 3:58PM EDT195.000.310.300.32+0.09+40.91%93983452.49%
AMD240531C002000002024-05-17 3:59PM EDT200.000.210.200.21+0.05+31.25%1,3631,53554.49%
AMD240531C002050002024-05-17 3:53PM EDT205.000.140.130.14+0.03+27.27%3251,69656.25%
AMD240531C002100002024-05-17 3:48PM EDT210.000.110.090.11+0.02+22.22%35157058.79%
AMD240531C002150002024-05-17 3:27PM EDT215.000.080.070.08+0.01+14.29%3533461.13%
AMD240531C002200002024-05-17 2:46PM EDT220.000.060.050.06-0.01-14.29%15835063.28%
AMD240531C002250002024-05-17 3:59PM EDT225.000.050.030.050.00-930365.04%
AMD240531C002300002024-05-17 1:11PM EDT230.000.050.020.04+0.01+25.00%2424966.80%
AMD240531C002350002024-05-16 11:37AM EDT235.000.030.020.040.00-429770.70%
AMD240531C002400002024-05-07 1:14PM EDT240.000.010.010.030.00-114871.09%
AMD240531C002450002024-05-17 9:40AM EDT245.000.020.010.030.00-113175.00%
AMD240531C002500002024-05-17 1:45PM EDT250.000.020.010.020.00-2020476.56%
AMD240531C002550002024-05-16 3:28PM EDT255.000.020.000.030.00-10314379.69%
AMD240531C002700002024-05-16 11:38AM EDT270.000.010.000.030.00-171988.28%
AMD240531C003300002024-04-12 9:46AM EDT330.000.600.000.010.00-22109.38%
AMD240531C003400002024-05-16 10:03AM EDT340.000.010.000.010.00-4445115.63%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531P000800002024-05-06 11:40AM EDT80.000.030.000.070.00-11142.97%
AMD240531P000850002024-05-09 12:41PM EDT85.000.010.000.070.00-11131.25%
AMD240531P000900002024-05-07 9:30AM EDT90.000.010.000.070.00-55121.09%
AMD240531P000950002024-05-09 10:54AM EDT95.000.010.000.070.00-211110.94%
AMD240531P001000002024-05-17 3:01PM EDT100.000.010.000.030.00-311892.97%
AMD240531P001050002024-05-17 12:42PM EDT105.000.010.000.040.00-1313086.72%
AMD240531P001100002024-05-17 3:09PM EDT110.000.020.000.040.00-122278.13%
AMD240531P001150002024-05-17 10:27AM EDT115.000.020.010.02+0.01+100.00%920168.75%
AMD240531P001200002024-05-17 3:22PM EDT120.000.020.010.03-0.01-33.33%586662.50%
AMD240531P001250002024-05-17 3:01PM EDT125.000.040.020.040.00-7093457.81%
AMD240531P001300002024-05-17 3:04PM EDT130.000.060.040.06-0.02-25.00%4598653.52%
AMD240531P001350002024-05-17 3:18PM EDT135.000.080.080.09-0.04-33.33%2002,93549.81%
AMD240531P001380002024-05-17 10:21AM EDT138.000.140.110.21-0.05-26.32%315851.66%
AMD240531P001390002024-05-17 10:14AM EDT139.000.190.200.280.00-4167751.17%
AMD240531P001400002024-05-17 3:57PM EDT140.000.150.150.16-0.09-37.50%2812,23345.80%
AMD240531P001410002024-05-17 9:39AM EDT141.000.200.160.35+0.02+11.11%2927851.27%
AMD240531P001420002024-05-16 2:54PM EDT142.000.320.300.36-0.18-36.00%2513549.71%
AMD240531P001430002024-05-17 10:28AM EDT143.000.250.220.44-0.07-21.87%8725249.95%
AMD240531P001440002024-05-16 2:03PM EDT144.000.350.420.48-0.35-50.00%8328049.02%
AMD240531P001450002024-05-17 3:35PM EDT145.000.330.290.33-0.21-38.89%1971,49343.16%
AMD240531P001460002024-05-16 3:53PM EDT146.000.590.580.65-0.37-38.54%45045448.63%
AMD240531P001470002024-05-16 3:50PM EDT147.000.670.680.75-0.44-39.64%9814148.41%
AMD240531P001480002024-05-17 10:56AM EDT148.000.470.470.49-0.34-41.98%16815541.24%
AMD240531P001490002024-05-16 3:57PM EDT149.000.950.921.01-0.53-35.81%18527248.29%
AMD240531P001500002024-05-17 3:59PM EDT150.000.750.610.81-0.37-33.04%1,5982,44942.92%
AMD240531P001525002024-05-17 11:00AM EDT152.500.920.910.95-0.70-43.21%81038139.38%
AMD240531P001550002024-05-17 3:59PM EDT155.001.671.631.69-0.57-25.45%6772,90942.29%
AMD240531P001575002024-05-17 10:59AM EDT157.501.851.871.92-1.20-39.34%20522437.87%
AMD240531P001600002024-05-17 3:59PM EDT160.003.303.203.30-0.75-18.52%2,1081,37542.87%
AMD240531P001625002024-05-17 11:00AM EDT162.503.483.503.60-1.82-34.34%370836.71%
AMD240531P001650002024-05-17 3:58PM EDT165.005.655.555.65-0.94-14.26%1,6501,22043.40%
AMD240531P001675002024-05-17 10:59AM EDT167.505.705.805.90-2.15-27.39%2561133.72%
AMD240531P001700002024-05-17 3:20PM EDT170.008.908.458.80-0.99-10.01%1311,76644.56%
AMD240531P001725002024-05-17 10:38AM EDT172.509.408.959.35-1.45-13.36%319332.80%
AMD240531P001750002024-05-17 2:24PM EDT175.0013.0012.1012.45-0.50-3.70%3038744.68%
AMD240531P001800002024-05-17 2:19PM EDT180.0017.9516.4016.70+1.15+6.85%344246.24%
AMD240531P001850002024-05-17 10:22AM EDT185.0020.1520.9521.20+0.85+4.40%51747.10%
AMD240531P001900002024-05-17 1:27PM EDT190.0025.8625.6025.95-2.23-7.94%1249.12%
AMD240531P001950002024-05-17 9:50AM EDT195.0029.2030.3530.95-21.44-42.34%4055.81%
AMD240531P002000002024-05-02 1:43PM EDT200.0055.0035.3535.850.00-2058.98%
AMD240531P002050002024-05-01 3:22PM EDT205.0057.1540.2540.850.00-27064.84%
AMD240531P002100002024-05-07 10:02AM EDT210.0055.1545.2045.850.00-1070.51%
AMD240531P002200002024-04-18 9:42AM EDT220.0067.2355.2555.850.00--057.03%
AMD240531P002300002024-04-24 9:57AM EDT230.0074.8665.2065.850.00--091.02%