U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
166.36+5.93 (+3.70%)
Al cierre: 04:00PM EDT
167.28 +0.92 (+0.55%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240816C000850002024-05-24 11:18AM EDT85.0082.5082.2582.90+7.03+9.31%15189.70%
AMD240816C000900002024-05-23 9:50AM EDT90.0083.5077.3577.950.00-22184.18%
AMD240816C000950002024-05-17 9:48AM EDT95.0072.6472.4573.050.00-1479.20%
AMD240816C001000002024-05-24 9:31AM EDT100.0062.1067.5568.20+1.70+2.81%1257774.59%
AMD240816C001050002024-05-22 11:48AM EDT105.0065.1062.7063.300.00-29970.00%
AMD240816C001100002024-05-17 1:00PM EDT110.0057.0157.8558.450.00-276065.67%
AMD240816C001150002024-05-24 1:51PM EDT115.0053.5053.0553.65+7.70+16.81%1116961.78%
AMD240816C001200002024-05-24 2:07PM EDT120.0049.5048.3048.95+7.40+17.58%1314258.34%
AMD240816C001250002024-05-24 1:51PM EDT125.0044.0543.8544.20+3.75+9.31%49455.53%
AMD240816C001300002024-05-24 12:18PM EDT130.0039.6039.3539.70+5.60+16.47%228652.95%
AMD240816C001350002024-05-24 3:59PM EDT135.0035.2535.0035.40+5.35+17.89%2688550.85%
AMD240816C001400002024-05-24 3:54PM EDT140.0031.1031.0031.30+4.60+17.36%982,02850.13%
AMD240816C001450002024-05-24 1:17PM EDT145.0026.8227.1527.60+5.02+23.03%391,48049.38%
AMD240816C001500002024-05-24 3:38PM EDT150.0024.0023.6523.85+4.25+21.52%771,77647.60%
AMD240816C001550002024-05-24 3:58PM EDT155.0020.4520.4520.65+3.84+23.12%1,1943,13647.03%
AMD240816C001600002024-05-24 3:59PM EDT160.0017.5817.5517.75+3.08+21.24%2942,26346.59%
AMD240816C001650002024-05-24 3:19PM EDT165.0015.2514.9515.10+3.00+24.49%4919,99746.08%
AMD240816C001700002024-05-24 3:59PM EDT170.0012.7012.6512.80+2.70+27.00%6057,96345.83%
AMD240816C001750002024-05-24 3:55PM EDT175.0010.6510.6510.75+2.10+24.56%1692,30345.54%
AMD240816C001800002024-05-24 3:56PM EDT180.008.858.909.05+1.70+23.78%3283,80845.57%
AMD240816C001850002024-05-24 3:58PM EDT185.007.357.357.50+1.40+23.53%18611,49445.33%
AMD240816C001900002024-05-24 3:51PM EDT190.006.106.106.20+1.20+24.49%1671,97245.21%
AMD240816C001950002024-05-24 3:58PM EDT195.005.025.005.15+1.12+28.72%744,70745.31%
AMD240816C002000002024-05-24 3:59PM EDT200.004.154.104.20+0.85+25.76%7005,92445.15%
AMD240816C002100002024-05-24 3:57PM EDT210.002.772.752.83+0.57+25.91%3833,37745.31%
AMD240816C002200002024-05-24 3:27PM EDT220.001.931.841.90+0.43+28.67%851,66745.58%
AMD240816C002300002024-05-24 3:40PM EDT230.001.311.241.29+0.31+31.00%221,53346.03%
AMD240816C002400002024-05-24 2:28PM EDT240.000.950.850.88+0.23+31.94%791,34446.53%
AMD240816C002500002024-05-24 3:29PM EDT250.000.630.600.62+0.11+21.15%8741,81847.27%
AMD240816C002600002024-05-24 3:56PM EDT260.000.450.430.45-0.02-4.26%9070748.15%
AMD240816C002700002024-05-24 2:14PM EDT270.000.360.310.33+0.09+33.33%21,05349.00%
AMD240816C002800002024-05-24 1:50PM EDT280.000.250.230.25+0.07+38.89%1147450.00%
AMD240816C002900002024-05-24 1:04PM EDT290.000.190.170.20-0.13-40.62%118050.68%
AMD240816C003000002024-05-24 10:12AM EDT300.000.130.130.160.00-212,29151.66%
AMD240816C003100002024-05-24 12:27PM EDT310.000.130.100.13-0.03-18.75%332,10652.64%
AMD240816C003200002024-05-24 10:31AM EDT320.000.090.080.11-0.06-40.00%238253.71%
AMD240816C003300002024-05-24 3:37PM EDT330.000.090.060.09+0.02+28.57%5240554.49%
AMD240816C003400002024-05-23 2:59PM EDT340.000.050.050.080.00-2681,70555.66%
AMD240816C003500002024-05-24 12:54PM EDT350.000.060.040.07-0.01-14.29%229556.64%
AMD240816C003600002024-05-24 10:04AM EDT360.000.050.030.06+0.01+25.00%715457.42%
AMD240816C003700002024-05-24 3:26PM EDT370.000.050.020.05+0.01+25.00%40117457.81%
AMD240816C003800002024-05-20 9:30AM EDT380.000.060.020.050.00-164459.57%
AMD240816C003900002024-05-23 11:32AM EDT390.000.030.020.040.00-351,97760.55%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240816P000850002024-05-24 11:33AM EDT85.000.070.050.07+0.01+16.67%128156.25%
AMD240816P000900002024-05-23 1:46PM EDT90.000.120.070.090.00-2012353.71%
AMD240816P000950002024-05-24 9:48AM EDT95.000.150.100.13-0.03-16.67%137951.56%
AMD240816P001000002024-05-24 10:18AM EDT100.000.180.150.16-0.07-28.00%364449.51%
AMD240816P001050002024-05-24 1:39PM EDT105.000.230.220.24-0.11-32.35%932848.05%
AMD240816P001100002024-05-24 11:59AM EDT110.000.340.310.33-0.14-29.17%1074646.09%
AMD240816P001150002024-05-23 2:43PM EDT115.000.730.450.490.00-242,03044.87%
AMD240816P001200002024-05-24 2:56PM EDT120.000.670.650.69-0.36-34.95%235,25743.38%
AMD240816P001250002024-05-24 3:35PM EDT125.000.980.960.99-0.52-34.67%225,19942.21%
AMD240816P001300002024-05-24 3:56PM EDT130.001.461.391.44-0.68-31.78%1392,88141.44%
AMD240816P001350002024-05-24 3:49PM EDT135.002.062.012.07-1.04-33.55%1083,68940.86%
AMD240816P001400002024-05-24 3:42PM EDT140.002.902.862.96-1.41-32.71%14810,47740.60%
AMD240816P001450002024-05-24 3:50PM EDT145.004.054.004.10-1.65-28.95%1596,51240.34%
AMD240816P001500002024-05-24 3:48PM EDT150.005.515.355.50-1.89-25.54%1165,69140.02%
AMD240816P001550002024-05-24 3:32PM EDT155.007.137.107.25-3.12-30.44%1,4223,43839.87%
AMD240816P001600002024-05-24 3:59PM EDT160.009.269.159.30-3.42-26.97%3118,26539.66%
AMD240816P001650002024-05-24 3:15PM EDT165.0011.6511.5011.65-3.15-21.28%4613,06439.38%
AMD240816P001700002024-05-24 3:43PM EDT170.0014.2914.2014.35-4.76-24.99%2982,27239.20%
AMD240816P001750002024-05-24 3:38PM EDT175.0017.1317.1017.30-4.12-19.39%6791,24138.83%
AMD240816P001800002024-05-24 3:14PM EDT180.0020.5320.3520.65-4.22-17.05%361,39838.81%
AMD240816P001850002024-05-24 10:17AM EDT185.0025.0023.8524.15+3.75+17.65%141,09838.38%
AMD240816P001900002024-05-24 3:34PM EDT190.0027.6427.5527.90-6.36-18.71%331,86237.93%
AMD240816P001950002024-05-20 1:01PM EDT195.0030.8531.5031.900.00-149937.59%
AMD240816P002000002024-05-23 11:38AM EDT200.0038.3035.6536.100.00-191737.25%
AMD240816P002100002024-05-17 1:00PM EDT210.0046.5244.4544.900.00-1186836.04%
AMD240816P002200002024-05-16 11:54AM EDT220.0053.0953.7554.200.00-86134.57%
AMD240816P002300002024-05-24 1:52PM EDT230.0063.3063.3564.00-1.20-1.86%127335.94%
AMD240816P002400002024-05-17 12:34PM EDT240.0074.8673.3073.950.00-10038.77%
AMD240816P002500002024-04-12 2:45PM EDT250.0087.6797.5598.550.00-10115.27%
AMD240816P002600002024-04-03 11:02AM EDT260.0079.45110.40111.900.00-10131.48%
AMD240816P002700002024-04-04 12:02PM EDT270.0092.82118.90120.150.00-10130.85%
AMD240816P002800002024-02-29 10:40AM EDT280.0098.9097.95100.600.00--30.00%
AMD240816P002900002024-03-08 12:55PM EDT290.0084.90119.05120.300.00-100.00%
AMD240816P003300002024-03-05 1:30PM EDT330.00127.30163.20165.100.00--069.39%
AMD240816P003400002024-03-04 3:21PM EDT340.00132.65158.30160.050.00-200.00%