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 comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD251219C000250002024-03-20 2:55PM EDT25.00156.00138.85143.300.00-2104104.37%
AMD251219C000300002024-01-25 11:47AM EDT30.00154.95147.55151.400.00-1088185.90%
AMD251219C000350002023-09-20 9:36AM EDT35.0073.0069.5074.500.00-210.00%
AMD251219C000400002024-03-14 3:39PM EDT40.00148.50125.50129.900.00-11188.40%
AMD251219C000450002024-03-25 1:49PM EDT45.00140.00121.55124.550.00-334483.14%
AMD251219C000500002024-04-04 3:39PM EDT50.00118.20117.30120.35-3.50-2.88%115780.44%
AMD251219C000550002024-03-11 12:47PM EDT55.00151.40116.05119.950.00-111790.99%
AMD251219C000600002024-03-21 2:13PM EDT60.00126.22108.50111.750.00-127274.20%
AMD251219C000650002024-04-12 11:55AM EDT65.00107.40104.20107.45-18.60-14.76%24771.45%
AMD251219C000700002024-04-03 2:00PM EDT70.00119.50100.35104.250.00-111071.19%
AMD251219C000750002024-04-04 3:00PM EDT75.00104.0896.8599.250.00-116668.55%
AMD251219C000800002024-03-26 1:09PM EDT80.00110.1293.6595.900.00-224568.52%
AMD251219C000850002024-03-15 3:31PM EDT85.00117.5689.0090.900.00-428764.47%
AMD251219C000900002024-04-09 2:59PM EDT90.0092.4085.6588.800.00-153165.40%
AMD251219C000950002024-03-26 12:48PM EDT95.0099.6782.3083.600.00-228862.70%
AMD251219C001000002024-04-12 2:18PM EDT100.0078.9579.3580.50-6.05-7.12%163762.55%
AMD251219C001050002024-04-12 10:29AM EDT105.0077.0974.4576.60-2.07-2.61%4542459.63%
AMD251219C001100002024-04-12 12:26PM EDT110.0073.3571.8575.40-3.15-4.12%4972961.22%
AMD251219C001150002024-04-11 3:44PM EDT115.0076.0067.8570.300.00-269958.01%
AMD251219C001200002024-04-12 11:30AM EDT120.0067.6066.4067.55-4.62-6.40%2262658.85%
AMD251219C001250002024-04-12 3:52PM EDT125.0064.5963.3064.35-4.22-6.13%4158257.83%
AMD251219C001300002024-04-12 12:19PM EDT130.0061.0260.7562.55-2.98-4.66%2061358.18%
AMD251219C001350002024-04-11 1:07PM EDT135.0063.3557.2559.400.00-317756.70%
AMD251219C001400002024-04-11 2:53PM EDT140.0060.5055.5058.250.00-11,40757.79%
AMD251219C001450002024-04-11 10:24AM EDT145.0058.2052.4553.900.00-114655.64%
AMD251219C001500002024-04-12 3:52PM EDT150.0051.6650.1552.15-1.61-3.02%4762755.69%
AMD251219C001550002024-04-12 10:22AM EDT155.0050.0046.7549.90-2.90-5.48%121054.59%
AMD251219C001600002024-04-12 3:51PM EDT160.0046.9645.3546.85-3.54-7.01%21,40654.18%
AMD251219C001650002024-04-12 3:59PM EDT165.0044.6043.3044.95-2.79-5.89%1227853.99%
AMD251219C001700002024-04-12 11:48AM EDT170.0042.8142.1042.80-3.60-7.76%248854.08%
AMD251219C001750002024-04-10 11:54AM EDT175.0042.9839.8042.900.00-477154.78%
AMD251219C001800002024-04-12 1:51PM EDT180.0039.1838.4039.35-3.62-8.46%32,09653.71%
AMD251219C001850002024-04-11 2:55PM EDT185.0040.6536.6037.650.00-979353.44%
AMD251219C001900002024-04-12 11:11AM EDT190.0034.8935.1036.30-2.06-5.58%1643553.49%
AMD251219C001950002024-04-02 10:57AM EDT195.0041.6233.6034.150.00-774952.98%
AMD251219C002000002024-04-12 2:55PM EDT200.0031.8031.8532.65-3.75-10.55%175,97552.64%
AMD251219C002100002024-04-12 1:04PM EDT210.0028.9128.8029.90-4.25-12.82%737352.17%
AMD251219C002200002024-04-12 3:47PM EDT220.0027.1926.7028.25-1.66-5.75%52,87952.65%
AMD251219C002300002024-04-08 11:46AM EDT230.0026.9523.3524.950.00-1082251.17%
AMD251219C002400002024-04-05 10:40AM EDT240.0025.5522.2022.950.00-622251.56%
AMD251219C002500002024-04-12 1:19PM EDT250.0020.6019.4521.30-3.08-13.01%846150.98%
AMD251219C002600002024-04-08 9:38AM EDT260.0021.0416.6519.500.00-49350.06%
AMD251219C002700002024-04-08 1:26PM EDT270.0019.9016.9517.650.00-26050.90%
AMD251219C002800002024-04-02 9:32AM EDT280.0021.5015.3516.500.00-32350.82%
AMD251219C002900002024-04-05 2:34PM EDT290.0018.0012.9515.800.00-55550.35%
AMD251219C003000002024-04-09 9:56AM EDT300.0015.6812.5513.650.00-614150.09%
AMD251219C003100002024-04-12 12:26PM EDT310.0012.6511.5013.05-2.15-14.53%495650.33%
AMD251219C003200002024-04-09 10:54AM EDT320.0012.6211.1011.600.00-111450.31%
AMD251219C003300002024-04-12 9:46AM EDT330.0010.6010.2510.75-5.85-35.56%508350.30%
AMD251219C003400002024-04-08 9:38AM EDT340.0010.929.509.900.00-39650.24%
AMD251219C003500002024-04-12 11:52AM EDT350.009.008.809.10-1.95-17.81%217350.17%
AMD251219C003600002024-04-12 3:53PM EDT360.008.397.908.50-1.31-13.51%126250.51%
AMD251219C003700002024-04-12 2:47PM EDT370.007.507.507.85-4.10-35.34%2550.10%
AMD251219C003800002024-04-09 10:10AM EDT380.008.206.657.300.00-2250.42%
AMD251219C003900002024-04-12 9:45AM EDT390.006.505.906.80-1.28-16.45%3632850.43%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD251219P000250002024-04-12 3:14PM EDT25.000.150.104.40-0.08-34.78%128598.78%
AMD251219P000300002024-03-07 2:06PM EDT30.000.250.000.850.00-212264.26%
AMD251219P000350002024-01-23 12:53PM EDT35.000.530.100.840.00-34559.42%
AMD251219P000400002024-04-04 2:21PM EDT40.000.460.171.300.00-6446058.64%
AMD251219P000450002024-04-10 1:35PM EDT45.000.970.550.870.00-743553.59%
AMD251219P000500002024-04-04 2:58PM EDT50.000.910.080.99+0.06+7.06%141052.56%
AMD251219P000550002024-03-20 1:48PM EDT55.001.411.052.300.00-516854.19%
AMD251219P000600002024-04-12 3:57PM EDT60.001.711.411.71+0.13+8.23%623,40750.45%
AMD251219P000650002024-03-13 3:40PM EDT65.001.801.252.700.00-12,43652.27%
AMD251219P000700002024-04-12 12:42PM EDT70.002.612.412.80-0.02-0.76%16,52649.04%
AMD251219P000750002024-04-08 1:19PM EDT75.003.011.333.350.00-94,20947.87%
AMD251219P000800002024-04-05 12:34PM EDT80.003.602.984.050.00-12,00547.06%
AMD251219P000850002024-04-10 12:24PM EDT85.004.454.654.850.00-11,21046.31%
AMD251219P000900002024-04-12 2:32PM EDT90.005.795.605.80+0.24+4.32%13,37745.76%
AMD251219P000950002024-04-09 2:46PM EDT95.006.756.657.05+0.51+8.17%22,00045.71%
AMD251219P001000002024-04-12 12:50PM EDT100.007.956.208.05+1.00+14.39%33,85444.78%
AMD251219P001050002024-04-08 10:16AM EDT105.008.459.059.250.00-144544.11%
AMD251219P001100002024-04-11 1:15PM EDT110.009.5510.4010.800.00-1122,09343.93%
AMD251219P001150002024-04-12 1:26PM EDT115.0012.1511.2512.60+1.32+12.19%302,65443.96%
AMD251219P001200002024-04-12 12:38PM EDT120.0013.7112.8514.00+0.41+3.08%31,87043.09%
AMD251219P001250002024-04-08 9:50AM EDT125.0015.0614.7516.350.00-148843.58%
AMD251219P001300002024-03-28 2:36PM EDT130.0014.2516.7517.900.00-358442.62%
AMD251219P001350002024-04-12 10:00AM EDT135.0019.2018.9520.70+1.04+5.73%496943.34%
AMD251219P001400002024-04-12 9:52AM EDT140.0021.6521.2021.75+2.40+12.47%3837541.41%
AMD251219P001450002024-04-05 9:35AM EDT145.0023.6522.8024.150.00-1031741.24%
AMD251219P001500002024-04-12 10:46AM EDT150.0026.0125.7026.60+1.72+7.08%3260040.97%
AMD251219P001550002024-04-12 10:16AM EDT155.0028.2527.2529.45+1.43+5.33%2660841.07%
AMD251219P001600002024-04-11 2:49PM EDT160.0028.6030.6031.550.00-561040.09%
AMD251219P001650002024-04-05 11:25AM EDT165.0031.5133.1534.200.00-132939.67%
AMD251219P001700002024-04-12 10:22AM EDT170.0036.0536.1037.05+1.45+4.19%246339.37%
AMD251219P001750002024-04-04 3:30PM EDT175.0038.9238.1039.950.00-585639.00%
AMD251219P001800002024-04-10 1:39PM EDT180.0042.2841.4543.000.00-16338.69%
AMD251219P001850002024-04-03 10:42AM EDT185.0039.7045.3046.000.00-17238.21%
AMD251219P001900002024-04-05 9:37AM EDT190.0045.9648.3549.650.00-592438.39%
AMD251219P001950002024-03-11 2:11PM EDT195.0040.7849.6051.400.00-624436.19%
AMD251219P002000002024-04-11 1:08PM EDT200.0052.0453.9556.850.00-348638.30%
AMD251219P002100002024-03-21 3:56PM EDT210.0054.8261.7564.050.00-41937.82%
AMD251219P002200002024-04-05 10:31AM EDT220.0066.5068.6571.200.00-515336.87%
AMD251219P002300002024-03-14 12:48PM EDT230.0064.3076.1578.100.00-25335.16%
AMD251219P002400002024-03-11 3:33PM EDT240.0068.3582.0083.400.00-102630.38%
AMD251219P002500002024-03-25 11:20AM EDT250.0082.3092.6094.800.00-32834.47%
AMD251219P002600002024-03-08 3:34PM EDT260.0077.3595.1098.650.00-41524.23%
AMD251219P002700002024-03-11 9:32AM EDT270.0090.58105.80109.850.00-51428.73%
AMD251219P002800002024-03-08 12:24PM EDT280.0090.50113.10116.100.00-110.00%
AMD251219P003000002024-01-29 10:53AM EDT300.00128.07125.30126.950.00-110.00%
AMD251219P003100002024-03-20 11:16AM EDT310.00133.64146.20149.900.00-12434.12%
AMD251219P003300002024-04-01 10:45AM EDT330.00149.10164.60168.850.00-21033.42%
AMD251219P003400002024-01-26 4:28PM EDT340.00163.45163.20164.850.00-4100.00%
AMD251219P003500002024-03-18 2:05PM EDT350.00161.15184.55189.000.00-20035.93%
AMD251219P003600002024-02-20 10:30AM EDT360.00189.07179.60184.000.00--00.00%
AMD251219P003700002024-03-18 2:05PM EDT370.00179.80204.15209.000.00-23037.82%
AMD251219P003800002024-03-18 2:40PM EDT380.00188.90214.25219.000.00-7038.72%
AMD251219P003900002024-03-18 3:36PM EDT390.00198.50224.10229.000.00-79039.58%