U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
164.46+1.84 (+1.13%)
Al cierre: 04:00PM EDT
164.40 -0.07 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240920C000300002024-05-16 12:09PM EDT30.00137.00134.70135.500.00-220152.83%
AMD240920C000350002024-05-15 9:41AM EDT35.00122.00129.80130.600.00-107142.68%
AMD240920C000400002024-01-16 11:18AM EDT40.00117.85136.85139.450.00-100103301.37%
AMD240920C000450002024-04-18 3:33PM EDT45.00111.17120.00120.800.00-12125.54%
AMD240920C000500002024-05-01 11:20AM EDT50.0094.23115.10115.900.00-10923118.16%
AMD240920C000550002024-04-02 1:40PM EDT55.00123.7191.6593.350.00-1490.00%
AMD240920C000600002024-05-01 9:43AM EDT60.0091.15105.35106.150.00-9130105.76%
AMD240920C000650002024-05-08 12:43PM EDT65.0089.85100.45101.200.00-53899.32%
AMD240920C000700002024-05-02 3:00PM EDT70.0077.8895.6096.300.00-86293.97%
AMD240920C000750002024-05-01 3:15PM EDT75.0074.6890.7591.400.00-14588.84%
AMD240920C000800002024-05-09 2:34PM EDT80.0074.5085.8087.250.00-124887.43%
AMD240920C000850002024-05-01 2:47PM EDT85.0063.5781.0581.750.00-113779.88%
AMD240920C000900002024-05-13 9:47AM EDT90.0063.8376.2076.950.00-119975.66%
AMD240920C000950002024-05-10 11:43AM EDT95.0059.3571.3572.100.00-864771.29%
AMD240920C001000002024-05-17 10:12AM EDT100.0067.4866.5067.25+2.28+3.50%12,15566.99%
AMD240920C001050002024-04-30 10:09AM EDT105.0059.9561.7562.650.00-131763.98%
AMD240920C001100002024-05-17 2:07PM EDT110.0056.4057.0557.90-4.05-6.70%172460.51%
AMD240920C001150002024-05-17 10:24AM EDT115.0055.0052.6553.35+3.80+7.42%190058.35%
AMD240920C001200002024-05-17 2:23PM EDT120.0046.5048.2049.00+1.18+2.60%111,23956.24%
AMD240920C001250002024-05-17 2:10PM EDT125.0042.8043.9044.50-3.80-8.15%1394053.78%
AMD240920C001300002024-05-17 2:27PM EDT130.0038.5739.8540.30-3.61-8.56%31,56252.16%
AMD240920C001350002024-05-17 1:27PM EDT135.0035.9435.9036.20-0.46-1.26%52,39250.45%
AMD240920C001400002024-05-17 2:04PM EDT140.0031.2032.2032.50-1.10-3.41%834,67849.90%
AMD240920C001450002024-05-17 2:50PM EDT145.0028.0028.8529.05-0.90-3.11%152,49049.05%
AMD240920C001500002024-05-17 3:54PM EDT150.0025.9025.7025.90+0.40+1.57%391,96048.52%
AMD240920C001550002024-05-17 3:55PM EDT155.0022.9322.8023.00+1.08+4.94%1031,39148.09%
AMD240920C001600002024-05-17 3:43PM EDT160.0020.0520.1520.30+0.95+4.97%2662,92347.63%
AMD240920C001650002024-05-17 3:54PM EDT165.0017.8817.8017.90+0.85+4.99%4942,84847.39%
AMD240920C001700002024-05-17 3:58PM EDT170.0015.6515.6015.75+0.67+4.47%3143,21047.24%
AMD240920C001750002024-05-17 2:37PM EDT175.0013.0013.6513.80+0.07+0.54%1223,76247.09%
AMD240920C001800002024-05-17 3:57PM EDT180.0011.9111.9012.05+0.61+5.40%4123,41546.95%
AMD240920C001850002024-05-17 3:59PM EDT185.0010.4010.3510.50+0.50+5.05%1202,38646.85%
AMD240920C001900002024-05-17 2:59PM EDT190.008.799.009.15+0.20+2.33%1242,93046.85%
AMD240920C001950002024-05-17 2:20PM EDT195.007.317.757.90-0.44-5.68%6444,54046.67%
AMD240920C002000002024-05-17 3:23PM EDT200.006.656.706.85+0.35+5.56%4276,16046.67%
AMD240920C002100002024-05-17 3:57PM EDT210.005.055.005.15+0.10+2.02%1383,38146.79%
AMD240920C002200002024-05-17 3:45PM EDT220.003.793.703.85+0.34+9.86%2016,35946.89%
AMD240920C002300002024-05-17 3:47PM EDT230.002.812.782.89+0.08+2.93%2304,14447.11%
AMD240920C002400002024-05-17 3:26PM EDT240.002.052.092.16+0.14+7.33%1182,89247.30%
AMD240920C002500002024-05-17 3:59PM EDT250.001.601.571.63+0.14+9.59%9425,06547.60%
AMD240920C002600002024-05-17 3:22PM EDT260.001.201.181.25+0.02+1.69%4563,18448.02%
AMD240920C002700002024-05-17 11:53AM EDT270.001.020.900.96+0.12+13.33%411,34148.41%
AMD240920C002800002024-05-17 3:10PM EDT280.000.700.690.75+0.02+2.94%2866448.93%
AMD240920C002900002024-05-17 2:03PM EDT290.000.530.530.580.00-1748049.29%
AMD240920C003000002024-05-17 3:10PM EDT300.000.450.430.480.00-1522,32050.12%
AMD240920C003100002024-05-17 9:43AM EDT310.000.450.320.38+0.15+50.00%1067450.54%
AMD240920C003200002024-05-16 11:53AM EDT320.000.320.260.310.00-180450.54%
AMD240920C003300002024-05-16 9:40AM EDT330.000.150.200.260.00-41,04451.03%
AMD240920C003400002024-05-17 12:11PM EDT340.000.220.150.21+0.08+57.14%147351.27%
AMD240920C003500002024-05-17 11:58AM EDT350.000.170.120.18-0.01-5.56%287151.86%
AMD240920C003600002024-05-17 2:44PM EDT360.000.130.110.15+0.03+30.00%1232,23652.64%
AMD240920C003700002024-05-17 10:54AM EDT370.000.120.070.15+0.06+100.00%35853.22%
AMD240920C003800002024-05-17 3:59PM EDT380.000.100.070.10+0.07+233.33%451,68053.22%
AMD240920C003900002024-05-17 12:45PM EDT390.000.080.050.100.00-7538453.91%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240920P000100002024-05-15 9:30AM EDT10.000.070.000.04+0.07--10165.63%
AMD240920P000200002024-05-14 1:36PM EDT20.000.010.000.04+0.01--100123.44%
AMD240920P000250002024-05-14 1:36PM EDT25.000.010.000.04+0.01--100110.16%
AMD240920P000300002024-04-30 3:47PM EDT30.000.010.000.040.00-103799.22%
AMD240920P000350002024-05-14 2:03PM EDT35.000.010.000.250.00-188109.96%
AMD240920P000400002024-05-01 10:32AM EDT40.000.030.010.250.00-39181101.17%
AMD240920P000450002024-05-16 12:40PM EDT45.000.020.000.050.00-731277.73%
AMD240920P000500002024-05-17 3:59PM EDT50.000.060.000.04+0.02+50.00%31,25670.31%
AMD240920P000550002024-05-13 3:00PM EDT55.000.050.010.070.00-728169.14%
AMD240920P000600002024-05-17 3:52PM EDT60.000.050.040.060.00-12,73065.63%
AMD240920P000650002024-05-13 9:44AM EDT65.000.100.050.090.00-1075262.89%
AMD240920P000700002024-05-16 12:55PM EDT70.000.080.050.110.00-601,80858.98%
AMD240920P000750002024-05-16 9:49AM EDT75.000.150.080.140.00-46,52756.74%
AMD240920P000800002024-05-17 9:30AM EDT80.000.140.120.17-0.02-12.50%49,33254.30%
AMD240920P000850002024-05-17 12:30PM EDT85.000.180.150.21-0.07-28.00%47,05751.56%
AMD240920P000900002024-05-17 1:48PM EDT90.000.260.210.28+0.01+4.00%123,99050.73%
AMD240920P000950002024-05-17 12:03PM EDT95.000.340.290.37+0.01+3.03%65,28548.80%
AMD240920P001000002024-05-17 10:27AM EDT100.000.460.420.48-0.04-8.00%124,25646.85%
AMD240920P001050002024-05-16 2:58PM EDT105.000.630.580.650.00-3235,36045.39%
AMD240920P001100002024-05-17 10:49AM EDT110.000.810.800.87-0.04-4.71%186,95243.95%
AMD240920P001150002024-05-17 11:49AM EDT115.001.131.121.19-0.12-9.60%422,20342.90%
AMD240920P001200002024-05-17 3:51PM EDT120.001.591.541.62-0.05-3.05%31811,64941.98%
AMD240920P001250002024-05-17 3:01PM EDT125.002.252.142.24-0.02-0.88%1294,15841.49%
AMD240920P001300002024-05-17 3:23PM EDT130.003.002.893.00-0.13-4.15%2497,05940.89%
AMD240920P001350002024-05-17 3:59PM EDT135.003.933.904.00-0.28-6.65%2046,34940.55%
AMD240920P001400002024-05-17 2:13PM EDT140.005.605.155.25+0.05+0.90%389,50740.33%
AMD240920P001450002024-05-17 3:23PM EDT145.006.816.606.75-0.01-0.15%136,04040.13%
AMD240920P001500002024-05-17 3:57PM EDT150.008.508.308.55-0.30-3.41%2988,17040.06%
AMD240920P001550002024-05-17 3:55PM EDT155.0010.4010.4010.55-0.38-3.53%1154,15439.80%
AMD240920P001600002024-05-17 3:51PM EDT160.0012.8112.7012.85-0.59-4.40%954,73539.64%
AMD240920P001650002024-05-17 3:23PM EDT165.0015.5115.2515.45-0.19-1.21%1003,44939.56%
AMD240920P001700002024-05-17 2:14PM EDT170.0019.0318.0518.25+0.73+3.99%1603,38039.34%
AMD240920P001750002024-05-17 9:58AM EDT175.0020.9021.0521.30+1.45+7.46%62,59939.13%
AMD240920P001800002024-05-17 3:51PM EDT180.0024.4224.2024.65-0.13-0.53%994,03239.09%
AMD240920P001850002024-05-17 1:10PM EDT185.0027.6027.6528.15+1.14+4.31%12,02738.88%
AMD240920P001900002024-05-15 2:53PM EDT190.0034.9731.3531.800.00-31,03238.51%
AMD240920P001950002024-05-17 1:20PM EDT195.0035.4035.0535.70-5.75-13.97%11,02438.33%
AMD240920P002000002024-05-16 12:43PM EDT200.0037.8839.1039.650.00-270137.75%
AMD240920P002100002024-05-15 11:06AM EDT210.0053.2547.5548.100.00-361036.87%
AMD240920P002200002024-05-16 9:40AM EDT220.0058.8556.5057.000.00-61,21635.66%
AMD240920P002300002024-05-01 3:27PM EDT230.0082.4965.8066.350.00-10434.78%
AMD240920P002400002024-05-17 3:40PM EDT240.0075.7875.0076.35-17.32-18.60%4038.11%
AMD240920P002500002024-05-17 3:40PM EDT250.0085.6485.1586.05-5.66-6.20%6038.01%
AMD240920P002600002024-05-17 3:40PM EDT260.0095.1094.6097.65+0.26+0.27%10053.94%
AMD240920P002700002024-05-17 3:58PM EDT270.00105.64105.00107.65-6.61-5.89%10057.09%
AMD240920P002800002024-05-17 3:58PM EDT280.00115.62114.95116.15-13.38-10.37%2047.36%
AMD240920P002900002024-03-08 11:35AM EDT290.0077.45118.85120.400.00-300.00%
AMD240920P003000002024-03-11 9:53AM EDT300.00104.05132.45134.000.00-200.00%
AMD240920P003100002024-03-14 3:23PM EDT310.00125.60145.85147.500.00-20060.40%
AMD240920P003200002024-03-07 10:54AM EDT320.00111.75148.85150.450.00--00.00%
AMD240920P003300002024-03-05 11:56AM EDT330.00129.50155.20156.600.00-1600.00%
AMD240920P003400002024-03-19 3:00PM EDT340.00158.10184.15185.500.00-400109.10%
AMD240920P003500002024-03-07 11:04AM EDT350.00141.85178.75180.450.00-600.00%
AMD240920P003600002024-03-06 1:45PM EDT360.00148.75188.80190.450.00-400.00%