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 junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250620C000250002024-04-12 10:13AM EDT25.00141.00138.00142.50-2.87-1.99%29113.94%
AMD250620C000300002024-03-28 10:43AM EDT30.00153.00133.70137.850.00-129108.57%
AMD250620C000400002024-01-31 4:34PM EDT40.00130.67163.55167.800.00-180.00%
AMD250620C000450002024-04-04 3:00PM EDT45.00128.10119.80123.000.00-11287.83%
AMD250620C000500002024-04-04 3:57PM EDT50.00120.00116.15118.300.00-53486.49%
AMD250620C000550002024-03-06 4:27PM EDT55.00158.80117.55121.750.00-15115.64%
AMD250620C000600002024-04-01 3:49PM EDT60.00128.15106.20108.950.00-33476.17%
AMD250620C000650002024-03-21 10:51AM EDT65.00119.47102.15104.750.00-35374.95%
AMD250620C000700002024-04-12 3:04PM EDT70.0098.7297.25100.35-17.28-14.90%35871.25%
AMD250620C000750002024-04-10 10:02AM EDT75.00100.2093.2595.950.00-114669.46%
AMD250620C000800002024-04-12 9:49AM EDT80.0090.0089.1092.45-6.10-6.35%120368.84%
AMD250620C000850002024-04-03 3:12PM EDT85.00103.6084.5087.150.00-15764.36%
AMD250620C000900002024-04-10 2:00PM EDT90.0084.2980.9583.050.00-612363.49%
AMD250620C000950002024-04-10 2:00PM EDT95.0080.3177.9079.100.00-631963.26%
AMD250620C001000002024-04-12 2:38PM EDT100.0074.4572.8576.25-2.40-3.12%388761.62%
AMD250620C001050002024-04-09 10:50AM EDT105.0076.1570.8572.000.00-148561.79%
AMD250620C001100002024-04-10 12:20PM EDT110.0069.9067.5568.000.00-134560.51%
AMD250620C001150002024-04-05 12:02PM EDT115.0071.9563.7564.600.00-357559.21%
AMD250620C001200002024-04-12 9:49AM EDT120.0062.8060.6563.10-2.20-3.38%370260.32%
AMD250620C001250002024-04-12 3:04PM EDT125.0057.2056.8058.10-3.80-6.23%766057.16%
AMD250620C001300002024-04-12 2:45PM EDT130.0054.2254.4555.80-4.98-8.41%642557.78%
AMD250620C001350002024-04-12 2:16PM EDT135.0051.8050.7552.00-5.15-9.04%596355.70%
AMD250620C001400002024-04-12 2:38PM EDT140.0048.4548.5549.75-5.26-9.79%152,29556.09%
AMD250620C001450002024-04-12 12:38PM EDT145.0046.1046.1048.15-4.93-9.66%157456.59%
AMD250620C001500002024-04-12 3:51PM EDT150.0044.3442.7045.05-3.71-7.72%84,51654.98%
AMD250620C001550002024-04-12 9:52AM EDT155.0040.9541.1042.65-5.30-11.46%324455.18%
AMD250620C001600002024-04-12 1:41PM EDT160.0038.8038.4539.25-4.80-11.01%131,69653.69%
AMD250620C001650002024-04-12 3:41PM EDT165.0036.9936.0538.15-4.05-9.87%261,44053.97%
AMD250620C001700002024-04-12 2:40PM EDT170.0034.5034.6036.05-4.25-10.97%242,51054.07%
AMD250620C001750002024-04-12 3:59PM EDT175.0032.9031.6533.00-3.87-10.52%31,01752.27%
AMD250620C001800002024-04-12 3:47PM EDT180.0031.2530.8033.20-3.21-9.32%214,40354.18%
AMD250620C001850002024-04-12 3:06PM EDT185.0028.8028.2030.95-3.65-11.25%651052.97%
AMD250620C001900002024-04-12 2:20PM EDT190.0027.5527.0027.75-3.45-11.13%32,15651.97%
AMD250620C001950002024-04-12 3:08PM EDT195.0025.6025.8526.20-3.40-11.72%3641152.07%
AMD250620C002000002024-04-12 3:04PM EDT200.0024.2823.8525.70-3.72-13.29%344,86452.19%
AMD250620C002100002024-04-12 3:11PM EDT210.0021.8521.5522.05-2.52-10.34%211,27151.47%
AMD250620C002200002024-04-12 2:04PM EDT220.0019.4918.7019.65-1.47-7.01%291,26450.86%
AMD250620C002300002024-04-12 11:44AM EDT230.0017.5017.1517.50-0.38-2.13%81,19951.03%
AMD250620C002400002024-04-12 2:31PM EDT240.0015.3013.6515.65-0.52-3.29%12968951.15%
AMD250620C002500002024-04-12 1:42PM EDT250.0013.8513.1513.95-1.99-12.56%142,64850.31%
AMD250620C002600002024-04-12 9:50AM EDT260.0012.0012.1512.50-2.00-14.29%21,42350.57%
AMD250620C002700002024-04-12 2:56PM EDT270.0010.8010.9011.20-1.73-13.81%521,66950.52%
AMD250620C002800002024-04-12 10:18AM EDT280.009.959.7510.05-1.50-13.10%376450.44%
AMD250620C002900002024-04-12 9:30AM EDT290.009.007.309.05-0.90-9.09%1047050.71%
AMD250620C003000002024-04-12 2:52PM EDT300.007.707.858.15-1.30-14.44%1122,58650.39%
AMD250620C003100002024-04-12 1:03PM EDT310.007.157.057.35-0.90-11.18%5527050.37%
AMD250620C003200002024-04-12 11:07AM EDT320.006.496.406.60-0.26-3.85%1255950.38%
AMD250620C003300002024-04-11 10:00AM EDT330.006.505.756.000.00-3423850.39%
AMD250620C003400002024-04-12 1:18PM EDT340.005.425.205.45-1.03-15.97%117050.43%
AMD250620C003500002024-04-12 1:20PM EDT350.004.764.704.95-0.84-15.00%750750.46%
AMD250620C003600002024-04-12 1:22PM EDT360.004.404.254.50-0.55-11.11%31,34850.48%
AMD250620C003700002024-04-11 9:51AM EDT370.004.203.904.100.00-172250.59%
AMD250620C003800002024-04-12 10:48AM EDT380.003.553.553.75-0.50-12.35%10017950.65%
AMD250620C003900002024-04-12 2:54PM EDT390.003.303.253.45-0.45-12.00%631,00750.77%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250620P000250002024-04-12 3:09PM EDT25.000.060.000.12-0.02-25.00%77865.82%
AMD250620P000300002024-04-05 3:47PM EDT30.000.130.000.500.00-3013470.80%
AMD250620P000350002024-04-12 12:00PM EDT35.000.110.110.43-0.05-31.25%103565.14%
AMD250620P000400002024-04-10 3:45PM EDT40.000.290.100.430.00-2410959.47%
AMD250620P000450002024-04-10 3:46PM EDT45.000.350.230.470.00-2010456.89%
AMD250620P000500002024-03-26 11:34AM EDT50.000.600.500.690.00-11,05457.13%
AMD250620P000550002024-03-05 10:30AM EDT55.000.700.000.000.00-1043125.00%
AMD250620P000600002024-03-22 11:37AM EDT60.000.990.651.150.00-1539152.66%
AMD250620P000650002024-04-12 9:30AM EDT65.001.250.151.25+0.23+22.55%12,07252.12%
AMD250620P000700002024-04-05 1:51PM EDT70.001.390.392.610.00-21,52850.28%
AMD250620P000750002024-03-25 9:36AM EDT75.002.000.663.150.00-123,70556.08%
AMD250620P000800002024-04-12 12:16PM EDT80.002.402.243.500.00-346050.82%
AMD250620P000850002024-04-12 2:50PM EDT85.003.102.193.15+0.68+28.10%41,83248.44%
AMD250620P000900002024-04-12 3:49PM EDT90.003.703.703.80+0.35+10.45%2671,75347.51%
AMD250620P000950002024-04-09 2:24PM EDT95.004.104.504.600.00-11,15346.84%
AMD250620P001000002024-04-12 3:41PM EDT100.005.455.405.55+0.65+13.54%414,02646.32%
AMD250620P001050002024-04-12 2:47PM EDT105.006.606.406.60+0.90+15.79%2742,62145.77%
AMD250620P001100002024-04-12 1:04PM EDT110.007.687.557.75+0.38+5.21%535,75845.19%
AMD250620P001150002024-04-11 10:20AM EDT115.008.258.359.050.00-52,04644.69%
AMD250620P001200002024-04-12 2:46PM EDT120.0010.4010.2510.45+1.15+12.43%152,07544.14%
AMD250620P001250002024-04-09 9:33AM EDT125.0011.0011.7512.550.00-22,56844.72%
AMD250620P001300002024-04-12 3:46PM EDT130.0013.4413.4514.00+1.07+8.65%1,5923,64043.76%
AMD250620P001350002024-04-12 3:01PM EDT135.0015.4015.3016.50+1.70+12.41%691,52944.45%
AMD250620P001400002024-04-12 12:37PM EDT140.0017.3516.8018.40+1.60+10.16%132,45043.83%
AMD250620P001450002024-04-12 12:46PM EDT145.0019.5619.2519.65+1.21+6.59%21,23941.99%
AMD250620P001500002024-04-12 1:03PM EDT150.0021.4521.6021.95+1.25+6.19%325,37741.67%
AMD250620P001550002024-04-12 9:35AM EDT155.0023.6723.9524.40+1.82+8.33%164341.37%
AMD250620P001600002024-04-12 2:31PM EDT160.0027.1026.4527.10+2.80+11.52%91,25841.24%
AMD250620P001650002024-04-12 10:10AM EDT165.0029.0929.0529.60+2.59+9.77%21,31440.63%
AMD250620P001700002024-04-12 12:47PM EDT170.0032.5031.9032.35+2.31+7.65%101,40340.21%
AMD250620P001750002024-04-12 2:38PM EDT175.0035.3532.5035.35+2.62+8.00%8960739.96%
AMD250620P001800002024-04-12 9:49AM EDT180.0038.5037.8039.20+2.90+8.15%168540.75%
AMD250620P001850002024-04-09 10:59AM EDT185.0039.2040.2541.950.00-730339.82%
AMD250620P001900002024-04-12 10:02AM EDT190.0044.8043.1046.85+4.00+9.80%382841.78%
AMD250620P001950002024-04-10 10:46AM EDT195.0046.0047.5549.300.00-133340.12%
AMD250620P002000002024-04-11 10:26AM EDT200.0048.3050.5551.850.00-12848538.42%
AMD250620P002100002024-04-12 2:12PM EDT210.0059.2857.5060.00+4.08+7.39%231439.04%
AMD250620P002200002024-04-12 9:44AM EDT220.0065.5065.1566.75+8.20+14.31%153336.96%
AMD250620P002300002024-04-02 11:43AM EDT230.0066.7273.1075.950.00-96038.33%
AMD250620P002400002024-04-08 3:53PM EDT240.0078.2981.3585.000.00-26339.14%
AMD250620P002500002024-03-21 3:49PM EDT250.0080.3089.5092.750.00-7711837.12%
AMD250620P002700002024-03-22 10:27AM EDT270.0098.85108.15109.750.00-2433.92%
AMD250620P002800002024-02-02 12:33PM EDT280.00106.7988.0590.600.00-15320.00%
AMD250620P003000002024-03-25 11:13AM EDT300.00121.30136.35139.250.00-14337.14%
AMD250620P003100002024-01-29 3:02PM EDT310.00135.89133.95136.300.00--10.00%
AMD250620P003300002024-03-21 9:59AM EDT330.00148.65164.60168.650.00-15038.99%
AMD250620P003400002024-02-05 4:55PM EDT340.00165.48133.60136.050.00--00.00%
AMD250620P003500002024-03-22 9:30AM EDT350.00172.64184.95188.450.00-4040.52%
AMD250620P003600002024-03-15 10:46AM EDT360.00169.25194.70198.350.00-2041.18%
AMD250620P003700002024-03-22 9:32AM EDT370.00191.42204.90208.800.00-2044.20%
AMD250620P003800002024-03-21 10:30AM EDT380.00200.72214.60218.850.00--045.47%
AMD250620P003900002024-03-20 9:30AM EDT390.00208.04224.95228.450.00-15044.75%