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 comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD241115C000850002024-05-07 3:55PM EDT85.0073.0383.6584.800.00-2475.74%
AMD241115C000900002024-05-17 3:32PM EDT90.0077.0678.9080.050.00-1772.05%
AMD241115C000950002024-04-19 12:33PM EDT95.0059.1672.4573.450.00-61356.08%
AMD241115C001000002024-05-24 12:13PM EDT100.0069.8669.4570.65+13.20+23.30%15565.20%
AMD241115C001050002024-05-15 10:39AM EDT105.0058.1264.8566.050.00-42762.34%
AMD241115C001100002024-05-20 10:01AM EDT110.0061.7060.7061.150.00-19259.74%
AMD241115C001150002024-05-23 2:24PM EDT115.0049.8156.1056.900.00-32157.42%
AMD241115C001200002024-05-23 10:49AM EDT120.0047.6751.8052.450.00-28255.12%
AMD241115C001250002024-05-22 10:48AM EDT125.0050.3248.0048.350.00-16054.10%
AMD241115C001300002024-05-24 9:42AM EDT130.0041.0044.1544.65+2.06+5.29%836053.24%
AMD241115C001350002024-05-24 12:13PM EDT135.0040.5040.4040.95+1.20+3.05%216952.12%
AMD241115C001400002024-05-23 10:08AM EDT140.0037.3536.9537.400.00-310651.26%
AMD241115C001450002024-05-24 11:06AM EDT145.0033.1533.7034.35+2.15+6.94%217750.92%
AMD241115C001500002024-05-24 2:24PM EDT150.0031.2030.6530.90+2.55+8.90%281,08550.20%
AMD241115C001550002024-05-24 12:26PM EDT155.0028.3527.8028.00-1.40-4.71%337349.63%
AMD241115C001600002024-05-24 3:38PM EDT160.0025.5525.1525.40+4.33+20.41%4867949.35%
AMD241115C001650002024-05-24 3:32PM EDT165.0022.9922.6522.95+3.95+20.75%3273049.01%
AMD241115C001700002024-05-24 3:25PM EDT170.0020.9020.5020.65+3.50+20.11%5871048.63%
AMD241115C001750002024-05-24 3:56PM EDT175.0018.4518.4518.60+2.65+16.77%561,14848.43%
AMD241115C001800002024-05-24 3:46PM EDT180.0016.7516.5516.75+3.20+23.62%391,20648.30%
AMD241115C001850002024-05-24 2:16PM EDT185.0015.6614.8015.05+3.61+29.96%4163648.18%
AMD241115C001900002024-05-24 1:15PM EDT190.0013.3013.3013.50+0.50+3.91%291,31448.06%
AMD241115C001950002024-05-24 3:56PM EDT195.0011.9011.9512.10+2.25+23.32%7770047.97%
AMD241115C002000002024-05-24 3:57PM EDT200.0010.6010.6510.80+2.05+23.98%1181,47147.82%
AMD241115C002100002024-05-24 2:50PM EDT210.008.858.458.60+1.65+22.92%9766447.64%
AMD241115C002200002024-05-24 3:25PM EDT220.006.956.706.85+1.50+27.52%5872547.58%
AMD241115C002300002024-05-24 3:53PM EDT230.005.405.355.45+1.15+27.06%875047.57%
AMD241115C002400002024-05-24 2:46PM EDT240.004.554.254.35+0.30+7.06%391,82847.65%
AMD241115C002500002024-05-24 2:32PM EDT250.003.653.403.50+0.65+21.67%3466147.85%
AMD241115C002600002024-05-24 1:58PM EDT260.002.852.722.77+0.53+22.84%2021847.83%
AMD241115C002700002024-05-24 2:51PM EDT270.002.342.172.23+0.35+17.59%532,32548.02%
AMD241115C002800002024-05-24 11:55AM EDT280.001.891.761.81+0.41+27.70%214248.28%
AMD241115C002900002024-05-24 2:51PM EDT290.001.541.431.48+0.14+10.00%1025048.57%
AMD241115C003000002024-05-24 12:51PM EDT300.001.271.161.21+0.31+32.29%51,25748.84%
AMD241115C003100002024-05-24 9:37AM EDT310.000.860.961.02-0.02-2.27%117849.34%
AMD241115C003200002024-05-16 11:52AM EDT320.001.050.800.850.00-464749.68%
AMD241115C003300002024-05-22 1:16PM EDT330.000.800.670.710.00-1024450.02%
AMD241115C003400002024-05-24 10:31AM EDT340.000.610.550.61-0.10-14.08%953850.15%
AMD241115C003500002024-05-24 2:45PM EDT350.000.530.470.52-0.07-11.67%1120450.56%
AMD241115C003600002024-05-24 2:15PM EDT360.000.440.400.45+0.08+22.22%12720551.00%
AMD241115C003700002024-05-24 1:22PM EDT370.000.360.330.39-0.09-20.00%220251.29%
AMD241115C003800002024-05-24 11:49AM EDT380.000.330.290.34-0.01-2.94%204651.76%
AMD241115C003900002024-05-24 2:15PM EDT390.000.280.260.29+0.02+7.69%13249152.20%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD241115P000850002024-05-24 1:19PM EDT85.000.380.330.38-0.01-2.56%336049.61%
AMD241115P000900002024-05-24 11:25AM EDT90.000.500.450.50-0.08-13.79%1328248.00%
AMD241115P000950002024-05-24 1:03PM EDT95.000.650.610.65-0.08-10.96%2043846.44%
AMD241115P001000002024-05-24 1:03PM EDT100.000.850.810.86-0.16-15.84%201,06345.19%
AMD241115P001050002024-05-23 3:53PM EDT105.001.431.081.140.00-1160544.10%
AMD241115P001100002024-05-23 1:30PM EDT110.001.791.451.510.00-61,08843.20%
AMD241115P001150002024-05-24 12:49PM EDT115.002.001.942.01-0.74-27.01%2079742.54%
AMD241115P001200002024-05-24 10:40AM EDT120.002.862.582.63-0.64-18.29%32,86941.91%
AMD241115P001250002024-05-24 11:24AM EDT125.003.503.353.45-0.95-21.35%21,18141.57%
AMD241115P001300002024-05-24 2:25PM EDT130.004.404.304.45-1.50-25.42%582,07141.26%
AMD241115P001350002024-05-24 10:31AM EDT135.005.905.505.60-1.50-20.27%11,10840.85%
AMD241115P001400002024-05-24 3:48PM EDT140.007.056.907.05-1.50-17.54%2101,70940.75%
AMD241115P001450002024-05-24 2:07PM EDT145.008.508.508.65-2.55-23.08%352,09740.47%
AMD241115P001500002024-05-24 3:57PM EDT150.0010.5010.3510.70-2.60-19.85%511,77440.78%
AMD241115P001550002024-05-24 10:15AM EDT155.0013.0012.4012.55-2.10-13.91%162440.03%
AMD241115P001600002024-05-24 1:43PM EDT160.0015.0014.6014.85-1.25-7.69%382,56239.85%
AMD241115P001650002024-05-24 3:25PM EDT165.0017.2317.1517.35-3.92-18.53%6288639.62%
AMD241115P001700002024-05-24 3:03PM EDT170.0020.0619.8520.05+1.76+9.62%182,90939.36%
AMD241115P001750002024-05-24 3:56PM EDT175.0023.0022.7522.95-4.35-15.90%8,0555,33139.08%
AMD241115P001800002024-05-24 2:59PM EDT180.0025.8025.7026.20+1.80+7.50%15161239.12%
AMD241115P001850002024-05-24 2:50PM EDT185.0029.0529.0029.45+0.40+1.40%81,32538.74%
AMD241115P001900002024-05-23 3:10PM EDT190.0037.9032.3533.000.00-528238.64%
AMD241115P001950002024-05-23 9:48AM EDT195.0033.3035.8037.300.00-624939.95%
AMD241115P002000002024-05-23 9:48AM EDT200.0036.8839.5540.350.00-520837.83%
AMD241115P002100002024-05-21 11:22AM EDT210.0049.5247.6048.400.00-222137.30%
AMD241115P002200002024-05-24 12:02PM EDT220.0056.5555.7558.40-6.92-10.90%127041.55%
AMD241115P002300002024-05-03 1:24PM EDT230.0080.0064.5565.700.00-34835.49%
AMD241115P002400002024-05-03 9:35AM EDT240.0092.0774.0574.700.00-8033.25%
AMD241115P002500002024-05-17 3:38PM EDT250.0086.1583.2584.500.00-4234.57%
AMD241115P002600002024-05-23 10:05AM EDT260.0092.7493.0094.300.00-2435.38%
AMD241115P002700002024-05-17 3:15PM EDT270.00106.05103.20104.000.00-4034.25%
AMD241115P002800002024-03-18 9:57AM EDT280.0094.86123.75127.850.00-3083.65%
AMD241115P003100002024-03-08 11:35AM EDT310.0096.50138.45140.700.00-200.00%
AMD241115P003200002024-03-05 11:56AM EDT320.00121.20145.05146.700.00--00.00%
AMD241115P003400002024-03-04 10:32AM EDT340.00135.86158.15160.300.00-100.00%