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 comprapor15 de agosto de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250815C000500002024-04-05 10:20AM EDT50.00117.25115.55119.95-8.13-6.48%1884.41%
AMD250815C000550002024-03-07 2:37PM EDT55.00162.25118.10122.500.00-13111.44%
AMD250815C000600002024-03-01 2:27PM EDT60.00146.30123.50127.900.00-21141.30%
AMD250815C000650002024-02-22 4:20PM EDT65.00124.80118.50122.950.00-11131.32%
AMD250815C000700002024-02-16 11:09AM EDT70.00111.95127.00130.500.00-21165.03%
AMD250815C000800002024-03-08 11:33AM EDT80.00153.0096.50100.950.00-41187.96%
AMD250815C000850002024-04-05 12:13PM EDT85.0095.5386.6588.250.00-6965.33%
AMD250815C000900002024-04-12 1:53PM EDT90.0084.0083.7586.10-15.61-15.67%81467.51%
AMD250815C000950002024-03-20 12:54PM EDT95.0091.9579.9581.200.00-111164.64%
AMD250815C001000002024-04-12 11:07AM EDT100.0077.3174.2077.95-4.29-5.26%11661.51%
AMD250815C001050002024-04-03 1:53PM EDT105.0089.3472.7073.350.00-12561.58%
AMD250815C001100002024-03-19 11:24AM EDT110.0083.0069.1572.000.00-4562.60%
AMD250815C001150002024-04-12 12:58PM EDT115.0064.9065.7066.80-13.21-16.91%5859.70%
AMD250815C001200002024-04-12 3:13PM EDT120.0062.2462.4063.20-8.01-11.40%14458.45%
AMD250815C001250002024-04-03 1:56PM EDT125.0075.2159.4560.150.00-2957.88%
AMD250815C001300002024-04-12 9:56AM EDT130.0056.3056.1557.15-4.70-7.70%11456.91%
AMD250815C001350002024-03-18 11:25AM EDT135.0077.9353.0556.250.00-1257.67%
AMD250815C001400002024-04-12 1:44PM EDT140.0051.2550.9552.45-16.05-23.85%1556.74%
AMD250815C001450002024-04-05 9:38AM EDT145.0051.3247.8050.800.00-2256.53%
AMD250815C001500002024-04-04 3:03PM EDT150.0050.9244.3047.250.00-69654.52%
AMD250815C001550002024-04-11 3:33PM EDT155.0048.4043.2544.200.00-13554.58%
AMD250815C001600002024-04-12 11:56AM EDT160.0041.8540.8542.50-3.13-6.96%35154.49%
AMD250815C001650002024-04-12 10:25AM EDT165.0039.2939.2039.75-4.26-9.78%91554.07%
AMD250815C001700002024-04-12 2:39PM EDT170.0037.0037.1538.30-4.60-11.06%13754.15%
AMD250815C001750002024-04-12 12:37PM EDT175.0034.6534.8535.80-4.64-11.81%32153.23%
AMD250815C001800002024-04-12 10:25AM EDT180.0034.3131.0036.00-2.98-7.99%134752.99%
AMD250815C001850002024-04-12 2:39PM EDT185.0031.5530.7532.15-4.18-11.70%19052.34%
AMD250815C001900002024-04-12 3:52PM EDT190.0030.7429.7530.50-3.08-9.11%1,5151,39852.56%
AMD250815C001950002024-04-12 9:34AM EDT195.0028.7528.4029.65-3.00-9.45%12752.97%
AMD250815C002000002024-04-12 12:51PM EDT200.0027.1626.8529.40-3.34-10.95%3122953.56%
AMD250815C002100002024-04-11 10:15AM EDT210.0026.8023.3024.700.00-4120951.39%
AMD250815C002200002024-04-12 12:41PM EDT220.0021.7521.0024.10-2.75-11.22%718152.45%
AMD250815C002300002024-04-12 12:40PM EDT230.0019.6019.0520.10-3.30-14.41%715951.15%
AMD250815C002400002024-04-12 11:07AM EDT240.0018.1516.9018.50-1.96-9.75%219751.06%
AMD250815C002500002024-04-10 3:54PM EDT250.0017.5015.8016.300.00-215151.03%
AMD250815C002600002024-04-04 3:16PM EDT260.0016.0014.0014.750.00-216150.72%
AMD250815C002700002024-03-28 12:37PM EDT270.0019.6012.3013.350.00-214250.36%
AMD250815C002800002024-04-04 9:44AM EDT280.0017.0811.6512.100.00-92350.73%
AMD250815C002900002024-04-11 10:19AM EDT290.0011.9010.6011.000.00-7513650.73%
AMD250815C003000002024-04-12 10:32AM EDT300.009.758.6010.00-1.35-12.16%237851.02%
AMD250815C003100002024-04-10 3:07PM EDT310.009.458.659.100.00-9510350.57%
AMD250815C003700002024-04-10 11:23AM EDT370.005.805.055.350.00-83150.70%
AMD250815C003800002024-04-12 3:51PM EDT380.004.904.654.95-0.52-9.59%982650.79%
AMD250815C003900002024-04-11 1:32PM EDT390.004.952.074.550.00-173551.18%
Opciones de ventapor15 de agosto de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250815P000500002024-04-05 11:40AM EDT50.000.560.004.850.00-413771.58%
AMD250815P000550002024-04-10 3:34PM EDT55.000.720.450.940.00-279651.05%
AMD250815P000600002024-04-09 10:56AM EDT60.001.030.625.000.00-34763.78%
AMD250815P000700002024-04-12 9:30AM EDT70.001.801.412.10+0.08+4.65%11851.15%
AMD250815P000800002024-04-05 12:37PM EDT80.002.522.843.050.00-315048.62%
AMD250815P000850002024-04-12 2:32PM EDT85.003.792.693.70+0.59+18.44%19847.75%
AMD250815P000900002024-04-02 10:13AM EDT90.003.654.304.500.00-3447.14%
AMD250815P000950002024-04-03 3:37PM EDT95.004.125.205.400.00-4546.53%
AMD250815P001000002024-04-08 3:40PM EDT100.005.666.206.400.00-116845.92%
AMD250815P001050002024-04-03 3:37PM EDT105.007.296.307.50+1.49+25.69%111945.30%
AMD250815P001100002024-04-09 10:14AM EDT110.007.807.758.800.00-81744.90%
AMD250815P001150002024-04-12 9:51AM EDT115.0010.159.8510.10+1.90+23.03%506444.24%
AMD250815P001200002024-04-05 3:02PM EDT120.0010.909.3511.650.00-121643.87%
AMD250815P001250002024-04-09 11:22AM EDT125.0012.1512.6013.300.00-1046343.44%
AMD250815P001300002024-04-12 9:52AM EDT130.0014.9014.7515.15+1.35+9.96%4212343.14%
AMD250815P001350002024-04-08 1:07PM EDT135.0015.3016.5517.050.00-6312842.72%
AMD250815P001400002024-04-10 2:44PM EDT140.0018.1018.6019.250.00-14142.56%
AMD250815P001450002024-04-08 1:46PM EDT145.0019.4520.6021.900.00-3017742.88%
AMD250815P001500002024-04-08 3:12PM EDT150.0021.5022.3524.200.00-12542.46%
AMD250815P001550002024-04-12 10:04AM EDT155.0025.5525.3526.60+1.70+7.13%115542.02%
AMD250815P001600002024-04-09 12:54PM EDT160.0026.5327.8529.150.00-10015941.63%
AMD250815P001650002024-04-04 1:25PM EDT165.0026.5030.7033.350.00-114243.32%
AMD250815P001700002024-04-11 3:37PM EDT170.0028.3533.2034.150.00-122040.25%
AMD250815P001750002024-04-12 11:01AM EDT175.0036.5536.4037.00+1.82+5.24%5214639.80%
AMD250815P001800002024-04-12 11:15AM EDT180.0039.3539.4040.90+2.35+6.35%5711740.60%
AMD250815P001850002024-04-12 12:05PM EDT185.0042.3540.6543.75+5.15+13.84%521639.86%
AMD250815P001900002024-04-12 1:26PM EDT190.0046.4545.1546.40+2.66+6.07%522138.72%
AMD250815P001950002024-04-12 1:03PM EDT195.0049.6548.8549.80+6.31+14.56%41938.43%
AMD250815P002000002024-04-11 11:26AM EDT200.0048.7052.0553.200.00-103938.01%
AMD250815P002100002024-04-12 2:12PM EDT210.0060.5357.7061.50+4.00+7.08%12138.86%
AMD250815P002200002024-04-02 10:06AM EDT220.0060.0566.3068.100.00-16836.82%
AMD250815P002300002024-03-07 2:12PM EDT230.0053.3569.8572.450.00-97330.11%
AMD250815P002500002024-02-20 10:40AM EDT250.0090.6580.7582.500.00--00.00%
AMD250815P002600002024-03-08 11:33AM EDT260.0068.0594.0597.150.00-2120.55%