U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.49+0.90 (+0.50%)
Al cierre: 04:00PM EDT
179.93 -0.56 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C000050002024-03-22 10:08AM EDT5.00170.68173.80177.300.00-100101292.19%
AMD240621C000300002024-03-14 2:06PM EDT30.00158.00149.75152.800.00-2224199.41%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02144.20147.700.00-236166.80%
AMD240621C000400002024-02-20 4:52PM EDT40.00126.87137.95141.400.00-1439172.07%
AMD240621C000450002024-03-04 4:32PM EDT45.00164.18134.30138.000.00-144150.24%
AMD240621C000500002024-03-15 9:45AM EDT50.00138.39129.40132.900.00-1512139.26%
AMD240621C000550002024-03-26 9:30AM EDT55.00124.50124.45128.050.00-2272132.67%
AMD240621C000600002024-03-27 2:56PM EDT60.00118.68119.85122.350.00-12,199118.95%
AMD240621C000650002024-03-25 9:31AM EDT65.00109.10114.65118.200.00-1306119.63%
AMD240621C000700002024-03-28 10:37AM EDT70.00114.00109.65112.95+6.30+5.85%11,009108.69%
AMD240621C000750002024-03-26 12:20PM EDT75.00107.95104.80108.200.00-21,619105.76%
AMD240621C000800002024-03-27 3:12PM EDT80.0098.62100.60103.300.00-62,073106.52%
AMD240621C000850002024-03-27 11:52AM EDT85.0094.2495.6098.400.00-12,460100.24%
AMD240621C000900002024-03-22 3:33PM EDT90.0090.8691.2093.400.00-62,07497.51%
AMD240621C000950002024-03-25 10:04AM EDT95.0084.2585.8088.150.00-31,44586.99%
AMD240621C001000002024-03-28 11:56AM EDT100.0083.3580.0083.15+3.93+4.95%14,49475.68%
AMD240621C001050002024-03-28 1:17PM EDT105.0077.4575.5078.60-2.55-3.19%14,64876.20%
AMD240621C001100002024-03-26 2:28PM EDT110.0073.0070.9073.95+1.00+1.39%25,91474.54%
AMD240621C001150002024-03-26 3:52PM EDT115.0070.3566.3568.40+5.10+7.82%3010,61668.58%
AMD240621C001200002024-03-28 10:37AM EDT120.0065.5660.7064.55+4.38+7.16%65,17765.45%
AMD240621C001250002024-03-28 1:11PM EDT125.0058.5557.1559.95+0.58+1.00%16,14166.89%
AMD240621C001300002024-03-27 3:11PM EDT130.0051.0453.0554.300.00-146,87962.26%
AMD240621C001350002024-03-28 3:28PM EDT135.0048.8048.8049.45+1.98+4.23%94,17159.51%
AMD240621C001400002024-03-28 2:40PM EDT140.0044.9043.0045.80+2.20+5.15%63,62655.60%
AMD240621C001450002024-03-28 2:40PM EDT145.0040.7039.0040.90-0.05-0.12%164,29152.90%
AMD240621C001500002024-03-28 3:33PM EDT150.0036.4034.8537.00+0.30+0.83%508,97851.67%
AMD240621C001550002024-03-28 3:56PM EDT155.0032.8532.8033.15+1.93+6.24%66,47753.91%
AMD240621C001600002024-03-28 3:59PM EDT160.0029.5229.1529.65+1.07+3.76%616,37852.84%
AMD240621C001650002024-03-28 3:59PM EDT165.0026.2024.6026.35+2.63+11.16%725,68050.04%
AMD240621C001700002024-03-28 3:29PM EDT170.0023.0022.4523.55+0.20+0.88%555,46751.27%
AMD240621C001750002024-03-28 3:47PM EDT175.0020.1119.5520.45-0.04-0.20%2002,32850.13%
AMD240621C001800002024-03-28 3:59PM EDT180.0018.0517.8018.00+0.20+1.12%45511,47751.00%
AMD240621C001850002024-03-28 3:43PM EDT185.0015.3515.5515.70-0.25-1.60%5272,92750.68%
AMD240621C001900002024-03-28 3:52PM EDT190.0013.5713.5513.70+0.02+0.15%2615,23050.55%
AMD240621C001950002024-03-28 3:52PM EDT195.0011.9511.7511.90+0.05+0.42%1304,41250.40%
AMD240621C002000002024-03-28 3:59PM EDT200.0010.4010.2010.35+0.04+0.39%78310,12550.43%
AMD240621C002100002024-03-28 3:57PM EDT210.007.757.607.75-0.10-1.27%1707,00750.43%
AMD240621C002200002024-03-28 3:47PM EDT220.005.705.655.75-0.17-2.90%50114,69350.54%
AMD240621C002300002024-03-28 3:57PM EDT230.004.254.204.30-0.15-3.41%2826,55450.88%
AMD240621C002400002024-03-28 3:56PM EDT240.003.203.103.20-0.10-3.03%1406,40151.17%
AMD240621C002500002024-03-28 3:57PM EDT250.002.382.252.42-0.12-4.80%1386,34951.49%
AMD240621C002600002024-03-28 3:30PM EDT260.001.801.791.84+0.03+1.69%854,57252.41%
AMD240621C002700002024-03-28 3:57PM EDT270.001.381.371.41-0.04-2.82%992,71353.05%
AMD240621C002800002024-03-28 9:40AM EDT280.001.190.741.10+0.04+3.48%21,19452.12%
AMD240621C002900002024-03-28 10:45AM EDT290.001.000.820.86+0.14+16.28%1184954.42%
AMD240621C003000002024-03-28 3:48PM EDT300.000.670.650.69-0.07-9.46%1023,08955.23%
AMD240621C003100002024-03-28 9:30AM EDT310.000.600.530.56+0.02+3.45%154656.13%
AMD240621C003200002024-03-28 2:28PM EDT320.000.460.430.47-0.03-6.12%11,33557.08%
AMD240621C003300002024-03-28 9:34AM EDT330.000.390.360.39-0.01-2.50%258158.01%
AMD240621C003400002024-03-28 3:40PM EDT340.000.310.310.33-0.02-6.06%41,58759.03%
AMD240621C003500002024-03-28 12:20PM EDT350.000.280.250.29-0.02-6.67%542,05759.86%
AMD240621C003600002024-03-28 3:42PM EDT360.000.250.230.250.00-2194,14661.04%
AMD240621C003700002024-03-28 12:03PM EDT370.000.240.190.22+0.02+9.09%136661.87%
AMD240621C003800002024-03-27 3:45PM EDT380.000.200.170.200.00-779162.99%
AMD240621C003900002024-03-28 1:59PM EDT390.000.160.160.17-0.02-11.11%248163.97%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P000300002024-03-25 10:39AM EDT30.000.010.000.010.00-12,596112.50%
AMD240621P000350002024-03-22 2:33PM EDT35.000.010.000.010.00-1382103.13%
AMD240621P000400002024-03-07 4:57PM EDT40.000.010.000.020.00-4949100.00%
AMD240621P000450002024-03-14 11:16AM EDT45.000.010.000.020.00-13,31092.19%
AMD240621P000500002024-03-27 11:34AM EDT50.000.010.000.020.00-1111,59585.94%
AMD240621P000550002024-03-27 3:21PM EDT55.000.020.000.030.00-46,18082.03%
AMD240621P000600002024-03-27 2:07PM EDT60.000.020.010.030.00-48,19078.13%
AMD240621P000650002024-03-26 10:17AM EDT65.000.040.010.040.00-1911,30574.22%
AMD240621P000700002024-03-28 3:44PM EDT70.000.040.020.05-0.01-20.00%815,98371.48%
AMD240621P000750002024-03-26 12:38PM EDT75.000.070.050.070.00-119,67070.31%
AMD240621P000800002024-03-27 11:05AM EDT80.000.090.070.090.00-918,40467.77%
AMD240621P000850002024-03-27 1:31PM EDT85.000.120.080.110.00-515,46264.26%
AMD240621P000900002024-03-28 10:44AM EDT90.000.140.110.14-0.01-6.67%117,24461.82%
AMD240621P000950002024-03-28 3:48PM EDT95.000.180.160.19-0.02-10.00%210,88059.96%
AMD240621P001000002024-03-28 2:20PM EDT100.000.240.220.25-0.03-11.11%1511,56158.01%
AMD240621P001050002024-03-28 2:00PM EDT105.000.310.290.31-0.07-18.42%47,80255.71%
AMD240621P001100002024-03-28 2:08PM EDT110.000.420.400.43-0.11-20.75%5812,41454.27%
AMD240621P001150002024-03-28 1:37PM EDT115.000.560.530.57-0.19-25.33%48,89552.59%
AMD240621P001200002024-03-28 12:56PM EDT120.000.720.730.76-0.16-18.18%3913,83251.25%
AMD240621P001250002024-03-28 1:11PM EDT125.001.020.980.99-0.14-12.07%46,14449.85%
AMD240621P001300002024-03-28 3:45PM EDT130.001.351.321.38-0.17-11.18%294,74749.19%
AMD240621P001350002024-03-28 3:31PM EDT135.001.821.771.82-0.20-9.90%263,27648.10%
AMD240621P001400002024-03-28 3:45PM EDT140.002.422.372.85-0.24-9.02%168,62749.87%
AMD240621P001450002024-03-28 1:39PM EDT145.003.153.103.20-0.35-10.00%303,58046.74%
AMD240621P001500002024-03-28 3:45PM EDT150.004.154.104.20-0.40-8.79%2146,90246.36%
AMD240621P001550002024-03-28 3:31PM EDT155.005.455.305.40-0.65-10.66%934,52945.95%
AMD240621P001600002024-03-28 3:21PM EDT160.006.856.756.85-0.65-8.67%18111,96945.64%
AMD240621P001650002024-03-28 2:53PM EDT165.008.598.458.60-0.58-6.32%1064,35145.53%
AMD240621P001700002024-03-28 3:14PM EDT170.0010.6210.4010.55-0.55-4.92%1033,78245.23%
AMD240621P001750002024-03-28 2:50PM EDT175.0012.8012.6512.75-0.75-5.54%2736,42544.92%
AMD240621P001800002024-03-28 3:57PM EDT180.0015.1015.1515.30-0.90-5.62%24810,17944.89%
AMD240621P001850002024-03-28 3:40PM EDT185.0018.1817.9018.05-0.72-3.81%2583,59944.70%
AMD240621P001900002024-03-28 3:07PM EDT190.0021.1520.8521.00-1.00-4.51%5081,55444.38%
AMD240621P001950002024-03-28 3:49PM EDT195.0024.4524.0024.20-1.54-5.93%443,03544.11%
AMD240621P002000002024-03-28 1:18PM EDT200.0027.7726.8527.85-1.08-3.74%282,24144.55%
AMD240621P002100002024-03-28 2:30PM EDT210.0035.0033.3535.80-1.60-4.37%21,35445.84%
AMD240621P002200002024-03-28 9:41AM EDT220.0042.8042.0044.90-2.58-5.69%101,34449.42%
AMD240621P002300002024-03-25 12:40PM EDT230.0052.7950.6552.800.00-332546.72%
AMD240621P002400002024-03-27 3:47PM EDT240.0062.2060.0561.650.00-15645.87%
AMD240621P002500002024-03-28 10:38AM EDT250.0068.1568.5571.80-4.68-6.43%214151.26%
AMD240621P002600002024-03-20 9:52AM EDT260.0080.0479.0580.200.00-31442.87%
AMD240621P002700002024-03-27 2:18PM EDT270.0091.1087.9091.450.00-169757.20%
AMD240621P002800002024-03-14 9:48AM EDT280.0087.6098.05101.150.00-13058.67%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30107.90111.350.00-100063.65%
AMD240621P003000002024-03-19 3:58PM EDT300.00119.65117.95121.300.00-10066.57%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49127.90131.300.00-1069.71%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35137.80141.300.00-5072.72%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60148.15151.300.00-20054.05%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45157.90161.300.00-293051.07%
AMD240621P003600002024-03-18 1:22PM EDT360.00167.95177.90181.500.00-5059.67%
AMD240621P003900002024-03-15 10:43AM EDT390.00197.20207.75211.350.00--056.45%