U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
163.28-7.22 (-4.23%)
Al cierre: 04:00PM EDT
161.60 -1.68 (-1.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD241220C000050002024-04-08 11:24AM EDT5.00165.75157.05160.600.00-11232.81%
AMD241220C000250002024-02-23 12:51PM EDT25.00151.68154.20157.950.00-15367.29%
AMD241220C000300002024-01-22 2:07PM EDT30.00139.02134.25136.850.00--1139.31%
AMD241220C000450002024-03-04 4:24PM EDT45.00166.15135.70139.500.00-14232.25%
AMD241220C000500002024-04-05 2:00PM EDT50.00122.80114.80116.150.00-1697.50%
AMD241220C000550002024-02-20 2:30PM EDT55.00111.85125.05128.300.00-12190.76%
AMD241220C000600002024-02-29 2:45PM EDT60.00132.95121.50125.100.00-57184.98%
AMD241220C000650002024-04-12 10:26AM EDT65.00102.63100.85101.85-12.63-10.96%5884.59%
AMD241220C000700002024-03-13 10:21AM EDT70.00128.0096.4098.050.00-1984.38%
AMD241220C000750002024-04-10 2:19PM EDT75.0093.1891.6092.750.00-1478.21%
AMD241220C000800002024-04-12 2:38PM EDT80.0086.7086.9588.05-8.89-9.30%5774.55%
AMD241220C000850002024-03-26 9:30AM EDT85.0099.3082.3083.550.00-13471.46%
AMD241220C000900002024-04-11 9:38AM EDT90.0078.0777.9579.10-5.48-6.56%11869.17%
AMD241220C000950002024-04-09 2:08PM EDT95.0079.7074.0074.400.00-15067.05%
AMD241220C001000002024-04-10 2:42PM EDT100.0071.9169.1570.250.00-55464.14%
AMD241220C001050002024-04-05 10:44AM EDT105.0072.9565.4566.600.00-35664.03%
AMD241220C001100002024-04-03 3:03PM EDT110.0078.4561.5062.350.00-26562.16%
AMD241220C001150002024-04-12 10:58AM EDT115.0058.2957.4058.30-4.89-7.74%52960.19%
AMD241220C001200002024-04-12 1:51PM EDT120.0053.7553.8554.80-4.75-8.12%25012359.57%
AMD241220C001250002024-04-12 2:00PM EDT125.0050.2650.2051.00-3.82-7.06%311058.12%
AMD241220C001300002024-04-12 1:39PM EDT130.0046.6446.6047.55-5.01-9.70%211656.96%
AMD241220C001350002024-04-12 9:34AM EDT135.0044.0043.1543.90-1.30-2.87%113555.50%
AMD241220C001400002024-04-12 12:20PM EDT140.0040.9540.4041.40-4.45-9.80%526955.85%
AMD241220C001450002024-04-12 3:17PM EDT145.0037.3537.2038.45-3.98-9.63%52,59254.91%
AMD241220C001500002024-04-12 3:48PM EDT150.0035.3034.7535.50-4.69-11.73%1256754.49%
AMD241220C001550002024-04-12 9:47AM EDT155.0031.9832.2032.50-5.22-14.03%22,63253.66%
AMD241220C001600002024-04-12 3:08PM EDT160.0029.7029.8030.10-4.24-12.49%18047953.31%
AMD241220C001650002024-04-12 3:51PM EDT165.0028.0027.1027.80-3.53-11.20%1556452.52%
AMD241220C001700002024-04-12 2:47PM EDT170.0025.0025.3025.70-4.05-13.94%1311,13752.53%
AMD241220C001750002024-04-12 2:24PM EDT175.0023.3023.3523.70-4.10-14.96%35059452.26%
AMD241220C001800002024-04-12 2:36PM EDT180.0021.8721.6021.90-3.61-14.17%361,44652.13%
AMD241220C001850002024-04-12 1:38PM EDT185.0019.8519.9020.15-2.95-12.94%969851.88%
AMD241220C001900002024-04-12 3:13PM EDT190.0018.1018.2018.55-3.50-16.20%241,91051.56%
AMD241220C001950002024-04-12 12:36PM EDT195.0017.0016.8517.10-2.30-11.92%3452251.51%
AMD241220C002000002024-04-12 3:48PM EDT200.0015.7715.5015.70-2.80-15.08%1711,92751.32%
AMD241220C002100002024-04-12 1:52PM EDT210.0013.3013.0513.25-2.42-15.39%3696750.98%
AMD241220C002200002024-04-12 3:51PM EDT220.0011.3011.0011.20-1.98-14.91%381,32950.76%
AMD241220C002300002024-04-12 3:54PM EDT230.009.419.259.45-1.83-16.28%1967550.55%
AMD241220C002400002024-04-12 2:37PM EDT240.007.757.808.00-1.60-17.11%4345550.45%
AMD241220C002500002024-04-12 2:27PM EDT250.006.756.556.75-1.12-14.23%1052,68450.30%
AMD241220C002600002024-04-12 10:59AM EDT260.005.745.555.75-0.66-10.31%1760550.32%
AMD241220C002700002024-04-12 9:49AM EDT270.004.654.654.90-1.02-17.99%399850.26%
AMD241220C002800002024-04-12 2:30PM EDT280.004.003.954.15-0.40-9.09%51,02150.26%
AMD241220C002900002024-04-12 10:45AM EDT290.003.603.353.50-0.65-15.29%1131750.22%
AMD241220C003000002024-04-12 2:52PM EDT300.002.852.902.99-0.75-20.83%4945850.37%
AMD241220C003100002024-04-08 2:28PM EDT310.003.452.502.570.00-3734150.51%
AMD241220C003200002024-04-12 2:53PM EDT320.002.112.142.22-0.39-15.60%3162250.62%
AMD241220C003300002024-04-12 1:14PM EDT330.001.941.831.95-0.11-5.37%744950.79%
AMD241220C003400002024-04-12 11:43AM EDT340.001.711.611.90-0.37-17.79%8223751.62%
AMD241220C003500002024-04-12 3:55PM EDT350.001.461.401.49-0.14-8.75%846451.23%
AMD241220C003600002024-04-12 2:48PM EDT360.001.251.201.32-0.32-20.38%2361,70251.39%
AMD241220C003700002024-04-10 1:35PM EDT370.001.221.061.210.00-845851.81%
AMD241220C003800002024-04-12 2:50PM EDT380.000.980.951.08-0.27-21.60%816952.12%
AMD241220C003900002024-04-12 12:28PM EDT390.000.990.820.94-0.09-8.33%141752.17%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD241220P000050002024-03-28 12:48PM EDT5.000.010.000.010.00-100100131.25%
AMD241220P000100002024-03-28 12:48PM EDT10.000.010.000.060.00-100101121.09%
AMD241220P000250002024-03-14 2:28PM EDT25.000.020.010.080.00-26283.98%
AMD241220P000300002024-04-10 11:05AM EDT30.000.060.000.090.00-436775.78%
AMD241220P000350002024-04-08 10:05AM EDT35.000.020.010.060.00-16267.19%
AMD241220P000400002024-04-10 2:45PM EDT40.000.090.070.150.00-408169.63%
AMD241220P000450002024-04-11 12:32PM EDT45.000.130.110.190.00-6035466.50%
AMD241220P000500002024-04-12 12:34PM EDT50.000.200.160.25+0.02+11.11%114463.87%
AMD241220P000550002024-03-06 2:15PM EDT55.000.240.220.290.00-32860.74%
AMD241220P000600002024-04-12 10:12AM EDT60.000.370.330.42+0.05+15.63%151259.52%
AMD241220P000650002024-04-12 12:34PM EDT65.000.480.450.51+0.07+17.07%213557.32%
AMD241220P000700002024-04-10 3:29PM EDT70.000.580.600.640.00-522255.47%
AMD241220P000750002024-04-11 11:02AM EDT75.000.710.780.830.00-8012853.93%
AMD241220P000800002024-04-12 12:36PM EDT80.001.050.971.11+0.15+16.67%2426952.54%
AMD241220P000850002024-04-11 1:04PM EDT85.001.151.271.410.00-217451.34%
AMD241220P000900002024-04-12 2:58PM EDT90.001.761.621.76+0.23+15.03%6223850.12%
AMD241220P000950002024-04-12 12:06PM EDT95.002.112.122.17+0.03+1.44%1011449.32%
AMD241220P001000002024-04-12 12:42PM EDT100.002.762.662.74+0.46+20.00%141,75348.54%
AMD241220P001050002024-04-10 2:37PM EDT105.003.253.303.400.00-6012447.72%
AMD241220P001100002024-04-12 3:06PM EDT110.004.154.104.20+0.45+12.16%4074647.04%
AMD241220P001150002024-04-12 2:59PM EDT115.005.254.905.15+0.85+19.32%926146.47%
AMD241220P001200002024-04-12 3:43PM EDT120.006.106.106.25+0.95+18.45%1431,60745.95%
AMD241220P001250002024-04-12 3:56PM EDT125.007.467.357.50+0.76+11.34%101,77045.45%
AMD241220P001300002024-04-12 3:15PM EDT130.009.057.908.95+1.65+22.30%61,04445.07%
AMD241220P001350002024-04-12 12:12PM EDT135.0010.3010.3510.55+1.27+14.06%1251844.66%
AMD241220P001400002024-04-12 1:24PM EDT140.0012.4012.1512.30+1.80+16.98%691,40844.21%
AMD241220P001450002024-04-12 11:44AM EDT145.0013.9514.0514.35+0.32+2.35%11,38644.05%
AMD241220P001500002024-04-12 2:46PM EDT150.0016.6016.2016.40+2.55+18.15%231,48243.53%
AMD241220P001550002024-04-12 1:57PM EDT155.0018.6518.5018.70+1.55+9.06%131,02343.17%
AMD241220P001600002024-04-12 3:55PM EDT160.0021.0220.9521.10+0.82+4.06%321,25342.69%
AMD241220P001650002024-04-12 1:00PM EDT165.0024.0223.5523.85+2.97+14.11%2484042.55%
AMD241220P001700002024-04-12 2:20PM EDT170.0026.6526.3526.75+3.05+12.92%81,11642.38%
AMD241220P001750002024-04-12 2:02PM EDT175.0029.6029.3029.65+3.53+13.54%226741.92%
AMD241220P001800002024-04-12 1:00PM EDT180.0032.9232.4032.80+3.57+12.16%374841.64%
AMD241220P001850002024-04-12 11:10AM EDT185.0035.5435.6037.05+1.61+4.75%160743.15%
AMD241220P001900002024-04-12 3:49PM EDT190.0038.8539.0039.50+2.35+6.44%254241.00%
AMD241220P001950002024-04-09 3:54PM EDT195.0038.9041.0543.100.00-1232740.78%
AMD241220P002000002024-04-12 10:01AM EDT200.0046.5544.1546.70+4.36+10.33%1048140.29%
AMD241220P002100002024-04-11 1:24PM EDT210.0049.4052.5054.750.00-123940.37%
AMD241220P002200002024-04-12 11:10AM EDT220.0061.6760.6562.90+4.58+8.02%2036839.80%
AMD241220P002300002024-03-19 10:28AM EDT230.0061.5070.2070.950.00-112137.95%
AMD241220P002400002024-03-21 10:47AM EDT240.0067.9778.9079.950.00-118137.78%
AMD241220P002500002024-04-12 9:50AM EDT250.0089.2387.5088.95+29.83+50.22%210736.73%
AMD241220P002700002024-03-22 10:27AM EDT270.0096.02105.85107.750.00-21935.18%
AMD241220P002800002024-03-06 11:59AM EDT280.0080.65109.40110.700.00-7330.00%
AMD241220P002900002024-01-29 3:40PM EDT290.00115.73113.70114.250.00-21950.00%
AMD241220P003000002024-03-20 1:09PM EDT300.00125.19135.80137.900.00-4041.72%
AMD241220P003100002024-03-04 1:55PM EDT310.00108.20128.25130.350.00-270.00%
AMD241220P003200002024-03-07 10:59AM EDT320.00114.45148.15151.000.00-100.00%
AMD241220P003300002024-03-04 1:09PM EDT330.00124.85148.15150.300.00-3300.00%
AMD241220P003400002024-03-08 1:37PM EDT340.00134.85168.30171.000.00-1400.00%
AMD241220P003500002024-03-08 12:02PM EDT350.00135.45178.15181.000.00-2400.00%
AMD241220P003600002024-03-08 12:00PM EDT360.00144.30188.55190.600.00-6800.00%
AMD241220P003900002024-03-21 10:11AM EDT390.00208.40225.65227.850.00--054.52%