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 comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250321C000500002024-05-01 9:30AM EDT50.0099.80115.25119.100.00-2193.16%
AMD250321C000600002024-05-13 10:39AM EDT60.0096.32105.95109.550.00-1384.20%
AMD250321C000650002024-04-19 10:05AM EDT65.0092.05101.20104.950.00-1180.32%
AMD250321C000700002024-04-19 11:48AM EDT70.0084.7696.6099.550.00-2574.72%
AMD250321C000750002024-05-03 12:15PM EDT75.0080.5092.1094.950.00-5571.97%
AMD250321C000800002024-05-08 9:40AM EDT80.0079.1887.4591.100.00-1470.61%
AMD250321C000850002024-05-08 12:43PM EDT85.0074.0383.1085.750.00-5766.41%
AMD250321C000900002024-05-16 11:55AM EDT90.0083.4478.5581.350.00-21163.92%
AMD250321C000950002024-05-15 9:54AM EDT95.0067.2075.4076.650.00-12763.38%
AMD250321C001000002024-05-15 11:38AM EDT100.0065.0970.3073.100.00-67361.16%
AMD250321C001050002024-05-15 10:38AM EDT105.0062.0066.9068.850.00-11660.39%
AMD250321C001100002024-05-15 1:06PM EDT110.0058.0062.3564.400.00-215857.45%
AMD250321C001150002024-05-17 10:32AM EDT115.0061.8058.6060.60+9.60+18.39%17756.42%
AMD250321C001200002024-05-16 11:35AM EDT120.0057.6754.8057.350.00-414655.78%
AMD250321C001250002024-05-16 10:33AM EDT125.0052.4051.9052.700.00-45454.30%
AMD250321C001300002024-05-17 3:35PM EDT130.0048.6248.5050.20+0.72+1.50%19654.45%
AMD250321C001350002024-05-17 12:41PM EDT135.0046.3344.7547.00+1.71+3.83%26053.20%
AMD250321C001400002024-05-17 2:27PM EDT140.0041.6042.6043.00-2.30-5.24%1318852.55%
AMD250321C001450002024-05-17 2:31PM EDT145.0038.8539.7040.15-2.80-6.72%837052.06%
AMD250321C001500002024-05-17 1:37PM EDT150.0037.0035.8537.40+0.67+1.84%2688350.56%
AMD250321C001550002024-05-17 12:36PM EDT155.0035.2534.3034.85-0.85-2.35%1046551.11%
AMD250321C001600002024-05-17 3:59PM EDT160.0032.3031.7033.35+0.83+2.64%8462851.41%
AMD250321C001650002024-05-17 2:38PM EDT165.0028.1529.9031.05-0.75-2.60%2313951.47%
AMD250321C001700002024-05-17 3:55PM EDT170.0027.9326.8028.35+0.27+0.98%3738951.18%
AMD250321C001750002024-05-17 2:51PM EDT175.0025.2025.5526.10+0.35+1.41%3452450.05%
AMD250321C001800002024-05-17 2:25PM EDT180.0023.0223.7024.25-0.23-0.99%1192850.31%
AMD250321C001850002024-05-17 12:50PM EDT185.0022.6021.4522.55-1.01-4.28%576450.17%
AMD250321C001900002024-05-17 2:44PM EDT190.0020.5520.6520.95-1.40-6.38%1078550.04%
AMD250321C001950002024-05-17 3:35PM EDT195.0018.8218.8519.45-0.23-1.21%1647149.90%
AMD250321C002000002024-05-17 3:55PM EDT200.0017.9317.6018.05+0.93+5.47%311,35149.77%
AMD250321C002100002024-05-17 3:50PM EDT210.0015.4514.6016.05+0.26+1.71%24070250.45%
AMD250321C002200002024-05-17 2:06PM EDT220.0012.7512.7513.40+0.25+2.00%31,27549.44%
AMD250321C002300002024-05-17 1:35PM EDT230.0011.3010.7011.85+1.00+9.71%29349.90%
AMD250321C002400002024-05-17 2:10PM EDT240.009.359.4510.35-0.48-4.88%416750.03%
AMD250321C002500002024-05-17 3:04PM EDT250.008.357.508.55+0.45+5.70%5647749.11%
AMD250321C002600002024-05-17 1:37PM EDT260.007.106.307.45-0.40-5.33%221,45149.23%
AMD250321C002700002024-05-17 11:53AM EDT270.006.545.856.40+0.63+10.66%414749.11%
AMD250321C002800002024-05-16 1:21PM EDT280.005.505.055.550.00-158649.13%
AMD250321C002900002024-05-17 2:29PM EDT290.004.504.354.80+1.70+60.71%2512149.12%
AMD250321C003000002024-05-17 9:43AM EDT300.004.463.904.20+0.56+14.36%18749.24%
AMD250321C003100002024-05-16 3:16PM EDT310.003.953.303.65+0.55+16.18%13849.26%
AMD250321C003200002024-05-16 9:32AM EDT320.002.452.863.350.00-23949.90%
AMD250321C003300002024-05-16 11:11AM EDT330.002.752.583.20-0.24-8.03%123050.95%
AMD250321C003400002024-05-17 3:36PM EDT340.002.202.132.61-0.30-12.00%19650.17%
AMD250321C003500002024-05-17 2:59PM EDT350.002.101.872.51+0.11+5.53%289251.17%
AMD250321C003600002024-05-17 12:43PM EDT360.001.901.702.04+0.10+5.56%49250.39%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250321P000500002024-05-17 3:40PM EDT50.000.210.030.35-0.01-4.55%1757.42%
AMD250321P000550002024-05-10 2:25PM EDT55.000.340.001.100.00-20862.18%
AMD250321P000600002024-05-16 9:54AM EDT60.000.310.001.260.00-16758.94%
AMD250321P000650002024-05-15 3:41PM EDT65.000.510.001.430.00-21155.86%
AMD250321P000700002024-05-15 9:31AM EDT70.000.630.001.600.00-153152.88%
AMD250321P000750002024-05-16 12:24PM EDT75.000.700.370.740.00-116048.32%
AMD250321P000800002024-05-16 11:22AM EDT80.000.950.681.300.00-52150.16%
AMD250321P000850002024-05-16 3:42PM EDT85.001.211.141.530.00-453748.22%
AMD250321P000900002024-05-17 1:13PM EDT90.001.621.211.80+0.12+8.00%122646.41%
AMD250321P000950002024-05-17 1:14PM EDT95.001.901.882.11-0.88-31.65%155144.68%
AMD250321P001000002024-05-17 10:46AM EDT100.002.632.452.69+0.03+1.15%2158844.08%
AMD250321P001050002024-05-17 12:33PM EDT105.003.253.103.25+0.15+4.84%393142.99%
AMD250321P001100002024-05-17 12:53PM EDT110.004.003.904.100.00-1271,16042.65%
AMD250321P001150002024-05-17 1:49PM EDT115.005.004.805.05-0.05-0.99%41,94642.21%
AMD250321P001200002024-05-17 12:49PM EDT120.005.935.306.75-0.32-5.12%3121,93943.44%
AMD250321P001250002024-05-16 3:15PM EDT125.007.307.207.450.00-81,90141.52%
AMD250321P001300002024-05-17 11:07AM EDT130.008.338.658.90-0.17-2.00%1,5275,30541.22%
AMD250321P001350002024-05-17 3:10PM EDT135.0010.409.8510.50+0.36+3.59%341,13440.88%
AMD250321P001400002024-05-17 12:46PM EDT140.0012.1511.0512.50+0.05+0.41%35,02341.03%
AMD250321P001450002024-05-17 10:46AM EDT145.0013.3113.0015.15-0.89-6.27%62,41042.04%
AMD250321P001500002024-05-17 11:07AM EDT150.0015.5015.1017.00-1.00-6.06%262,13441.19%
AMD250321P001550002024-05-17 10:41AM EDT155.0017.7017.7018.80+0.74+4.36%3829739.99%
AMD250321P001600002024-05-17 10:41AM EDT160.0020.0520.3021.25-3.67-15.47%171,95539.68%
AMD250321P001650002024-05-17 10:41AM EDT165.0022.6023.2523.90-0.18-0.79%785839.44%
AMD250321P001700002024-05-17 11:37AM EDT170.0025.4525.3026.70-0.12-0.47%1187939.18%
AMD250321P001750002024-05-17 2:50PM EDT175.0029.9528.1529.60+0.50+1.70%3237138.83%
AMD250321P001800002024-05-17 12:44PM EDT180.0032.2531.2532.80-0.85-2.57%999538.72%
AMD250321P001850002024-05-17 10:41AM EDT185.0034.3534.5037.05-12.53-26.73%1424140.14%
AMD250321P001900002024-05-09 10:02AM EDT190.0046.2237.8540.200.00-225639.51%
AMD250321P001950002024-05-14 2:59PM EDT195.0049.0042.2043.000.00-18738.02%
AMD250321P002000002024-05-17 12:35PM EDT200.0045.6745.1047.35-8.26-15.32%1,00410839.02%
AMD250321P002100002024-05-10 10:47AM EDT210.0061.6352.8554.250.00-511337.19%
AMD250321P002200002024-05-01 12:13PM EDT220.0078.2760.4563.300.00-12838.74%
AMD250321P002300002024-05-16 9:40AM EDT230.0071.3168.6071.500.00-2737.95%
AMD250321P002400002024-05-03 9:58AM EDT240.0090.6277.1079.300.00-1135.20%
AMD250321P002500002024-05-10 10:47AM EDT250.0097.9386.2088.050.00-51533.78%
AMD250321P003000002024-04-15 1:39PM EDT300.00141.00139.40141.450.00--051.37%
AMD250321P003300002024-04-04 10:29AM EDT330.00150.80177.55181.600.00-2078.09%