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 comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD241018C000850002024-04-26 1:09PM EDT85.0076.0981.3582.250.00-1175.61%
AMD241018C000900002024-05-17 3:32PM EDT90.0076.5576.6077.40+12.21+18.98%1271.67%
AMD241018C000950002024-04-23 1:31PM EDT95.0061.9071.8572.900.00-62068.98%
AMD241018C001000002024-05-17 2:54PM EDT100.0066.6067.1068.00+10.07+17.81%118464.89%
AMD241018C001050002024-05-10 10:05AM EDT105.0054.0062.4063.450.00-11462.02%
AMD241018C001100002024-05-16 11:59AM EDT110.0061.9057.8558.80+0.65+1.06%17459.16%
AMD241018C001150002024-05-17 2:56PM EDT115.0053.1253.5054.20+4.37+8.96%23756.74%
AMD241018C001200002024-05-17 12:59PM EDT120.0050.0049.3049.80-1.20-2.34%87854.85%
AMD241018C001250002024-05-16 1:20PM EDT125.0046.7345.1545.600.00-69853.13%
AMD241018C001300002024-05-17 10:51AM EDT130.0043.5541.1041.70+1.90+4.56%1025751.76%
AMD241018C001350002024-05-17 10:51AM EDT135.0039.6737.2537.95-0.70-1.73%1015250.56%
AMD241018C001400002024-05-17 3:38PM EDT140.0033.8533.6534.35+0.32+0.95%514850.55%
AMD241018C001450002024-05-17 10:45AM EDT145.0032.9530.5530.80+1.45+4.60%143949.16%
AMD241018C001500002024-05-17 1:51PM EDT150.0026.9027.5027.70-0.35-1.28%451,13548.54%
AMD241018C001550002024-05-17 3:15PM EDT155.0024.3924.6524.85+0.71+3.00%2266348.08%
AMD241018C001600002024-05-17 3:47PM EDT160.0022.1022.0522.25-0.05-0.23%15088347.76%
AMD241018C001650002024-05-17 3:30PM EDT165.0019.4019.7019.85-0.35-1.77%6784647.45%
AMD241018C001700002024-05-17 2:57PM EDT170.0017.1517.5017.70+0.15+0.88%801,97247.28%
AMD241018C001750002024-05-17 2:35PM EDT175.0015.7415.5515.70-0.86-5.18%3376547.03%
AMD241018C001800002024-05-17 3:39PM EDT180.0013.7913.8013.95+0.09+0.66%631,82146.96%
AMD241018C001850002024-05-17 3:58PM EDT185.0012.2512.2012.35+0.45+3.81%1192,19246.85%
AMD241018C001900002024-05-17 3:40PM EDT190.0010.8010.7510.90+0.50+4.85%3854946.72%
AMD241018C001950002024-05-17 1:15PM EDT195.008.959.459.65-0.42-4.48%4378246.74%
AMD241018C002000002024-05-17 3:02PM EDT200.008.208.358.50+0.21+2.63%942,09946.67%
AMD241018C002100002024-05-17 3:54PM EDT210.006.556.456.60+0.34+5.48%411,25646.66%
AMD241018C002200002024-05-17 2:13PM EDT220.004.644.955.10-0.26-5.31%131,46946.66%
AMD241018C002300002024-05-17 2:52PM EDT230.003.903.803.95+0.30+8.33%11459346.76%
AMD241018C002400002024-05-17 12:15PM EDT240.003.202.963.10+0.15+4.92%767047.06%
AMD241018C002500002024-05-17 3:48PM EDT250.002.362.302.38+0.25+11.85%4202,77247.07%
AMD241018C002600002024-05-16 2:02PM EDT260.001.871.791.880.00-601,38347.41%
AMD241018C002700002024-05-17 9:37AM EDT270.001.521.421.47+0.17+12.59%1852947.62%
AMD241018C002800002024-05-17 1:36PM EDT280.001.151.111.18+0.05+4.55%43289948.05%
AMD241018C002900002024-05-16 11:23AM EDT290.000.970.870.960.00-261,61948.54%
AMD241018C003000002024-05-17 3:29PM EDT300.000.710.700.78+0.04+5.97%32,44748.98%
AMD241018C003100002024-05-13 1:13PM EDT310.000.580.570.63+0.32+123.08%741849.32%
AMD241018C003200002024-05-17 9:57AM EDT320.000.510.450.52+0.07+15.91%347149.76%
AMD241018C003300002024-05-15 3:59PM EDT330.000.270.360.450.00-2449650.51%
AMD241018C003400002024-05-17 1:37PM EDT340.000.340.290.370.00-43,37550.05%
AMD241018C003500002024-05-17 12:14PM EDT350.000.310.240.31+0.03+10.71%21,24150.49%
AMD241018C003600002024-05-16 1:48PM EDT360.000.260.200.260.00-124650.88%
AMD241018C003700002024-05-16 1:21PM EDT370.000.240.150.22+0.03+14.29%128950.98%
AMD241018C003800002024-05-16 2:20PM EDT380.000.160.130.200.00-6120851.71%
AMD241018C003900002024-05-17 10:49AM EDT390.000.160.100.180.00-377952.05%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD241018P000850002024-05-17 12:09PM EDT85.000.270.240.31-0.04-12.90%216950.54%
AMD241018P000900002024-05-17 11:11AM EDT90.000.320.330.40-0.26-44.83%112948.58%
AMD241018P000950002024-05-17 11:17AM EDT95.000.470.450.52-0.18-27.69%165546.78%
AMD241018P001000002024-05-17 12:09PM EDT100.000.650.600.68-0.01-1.52%357245.19%
AMD241018P001050002024-05-16 10:32AM EDT105.000.990.820.920.00-369844.04%
AMD241018P001100002024-05-16 2:13PM EDT110.001.131.131.20-0.09-7.38%181042.73%
AMD241018P001150002024-05-17 11:22AM EDT115.001.501.551.63-0.03-1.96%166941.97%
AMD241018P001200002024-05-17 2:39PM EDT120.002.282.102.19+0.02+0.88%292,70541.32%
AMD241018P001250002024-05-17 3:22PM EDT125.002.882.812.90-0.17-5.57%774,43040.75%
AMD241018P001300002024-05-17 1:29PM EDT130.003.723.703.85-0.12-3.12%611,98740.50%
AMD241018P001350002024-05-17 2:19PM EDT135.005.164.804.95+0.11+2.18%3192,89540.08%
AMD241018P001400002024-05-17 1:10PM EDT140.006.136.206.30-0.39-5.98%764,23339.80%
AMD241018P001450002024-05-17 2:39PM EDT145.008.267.757.90+0.31+3.90%272,46939.59%
AMD241018P001500002024-05-17 2:24PM EDT150.0010.239.609.75+0.16+1.59%333,37339.42%
AMD241018P001550002024-05-17 10:17AM EDT155.0011.7011.7011.85-0.63-5.11%595539.26%
AMD241018P001600002024-05-17 2:39PM EDT160.0014.0714.0514.20-0.13-0.92%411,87939.11%
AMD241018P001650002024-05-17 12:41PM EDT165.0017.4816.6016.75+0.68+4.05%32696838.85%
AMD241018P001700002024-05-17 2:29PM EDT170.0019.9019.3519.60+0.25+1.27%181,18338.75%
AMD241018P001750002024-05-17 1:46PM EDT175.0022.6922.3522.60+0.55+2.48%4681738.47%
AMD241018P001800002024-05-16 12:15PM EDT180.0024.6025.3025.950.00-957938.51%
AMD241018P001850002024-05-15 3:46PM EDT185.0031.9528.8029.450.00-231938.44%
AMD241018P001900002024-05-14 2:13PM EDT190.0040.6332.3033.050.00-142038.15%
AMD241018P001950002024-05-01 11:15AM EDT195.0052.5836.2036.750.00-3023237.65%
AMD241018P002000002024-05-16 11:11AM EDT200.0038.6540.0040.700.00-518537.38%
AMD241018P002100002024-05-14 9:41AM EDT210.0060.2448.2549.000.00-220736.73%
AMD241018P002200002024-05-08 11:39AM EDT220.0067.1557.0057.700.00-229835.72%
AMD241018P002300002024-05-03 9:36AM EDT230.0084.1565.7567.100.00-4036.34%
AMD241018P002400002024-05-03 10:31AM EDT240.0091.3075.3576.350.00-22034.55%
AMD241018P002500002024-05-17 11:15AM EDT250.0083.1485.1586.25-18.96-18.57%6136.50%
AMD241018P002600002024-03-13 3:28PM EDT260.0072.3095.8097.300.00-1146.84%
AMD241018P002800002024-04-01 10:28AM EDT280.0097.68135.05136.450.00-40112.04%
AMD241018P002900002024-02-26 10:38AM EDT290.00112.10110.40113.050.00-14140.00%
AMD241018P003000002024-03-11 11:12AM EDT300.00103.38132.45134.100.00-200.00%
AMD241018P003100002024-02-29 2:31PM EDT310.00120.45128.00130.800.00--00.00%
AMD241018P003200002024-03-05 3:32PM EDT320.00119.10152.95155.150.00-100.00%
AMD241018P003300002024-03-05 3:37PM EDT330.00128.60162.90165.450.00-200.00%
AMD241018P003400002024-03-08 11:35AM EDT340.00121.30168.65170.550.00-2400.00%