U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
166.36+5.93 (+3.70%)
Al cierre: 04:00PM EDT
167.28 +0.92 (+0.55%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD260618C000250002024-05-17 2:57PM EDT25.00142.00142.00147.000.00-1897.88%
AMD260618C000400002024-05-16 2:04PM EDT40.00130.08129.35133.150.00-4582.97%
AMD260618C000500002024-05-23 3:43PM EDT50.00116.48120.80124.550.00-2576.50%
AMD260618C000550002024-05-24 10:12AM EDT55.00117.03116.60120.35+117.03-1073.85%
AMD260618C000600002024-04-09 1:33PM EDT60.00117.1199.00103.100.00-250.00%
AMD260618C000650002024-05-13 1:09PM EDT65.0096.05108.35112.300.00-11169.54%
AMD260618C000700002024-05-21 3:38PM EDT70.00104.80104.25108.250.00-110567.42%
AMD260618C000750002024-05-13 1:50PM EDT75.0088.45100.50104.250.00-11565.81%
AMD260618C000800002024-05-24 10:52AM EDT80.0098.0097.60100.50+1.50+1.55%22665.43%
AMD260618C000850002024-05-15 10:48AM EDT85.0087.0093.9596.200.00-101863.45%
AMD260618C000900002024-05-20 1:24PM EDT90.0091.7589.9092.650.00-51561.84%
AMD260618C000950002024-05-14 11:13AM EDT95.0074.9587.2589.100.00-44861.52%
AMD260618C001000002024-05-23 11:48AM EDT100.0082.3382.6585.550.00-19659.31%
AMD260618C001050002024-04-02 3:24PM EDT105.0092.9862.5565.000.00-10628.83%
AMD260618C001100002024-05-06 3:31PM EDT110.0069.0076.3579.650.00-1658.29%
AMD260618C001150002024-05-23 2:50PM EDT115.0068.6573.1576.100.00-16057.10%
AMD260618C001200002024-05-23 10:36AM EDT120.0070.6571.2573.600.00-25657.58%
AMD260618C001250002024-05-06 2:45PM EDT125.0059.6568.4070.850.00-13957.04%
AMD260618C001300002024-05-24 2:23PM EDT130.0067.5065.2067.40+9.10+15.58%1955.70%
AMD260618C001350002024-05-20 3:10PM EDT135.0063.5062.7564.900.00-103855.43%
AMD260618C001400002024-05-03 11:32AM EDT140.0048.5360.7562.200.00-810455.22%
AMD260618C001450002024-05-24 2:17PM EDT145.0060.0058.4560.40+4.50+8.11%106755.29%
AMD260618C001500002024-05-24 2:13PM EDT150.0057.5355.5557.65+5.23+10.00%22,54654.31%
AMD260618C001550002024-05-17 12:07PM EDT155.0054.7153.2055.750.00-17954.11%
AMD260618C001600002024-05-24 2:44PM EDT160.0053.1051.5553.40+5.60+11.79%1218453.96%
AMD260618C001650002024-05-24 1:10PM EDT165.0050.0549.6551.60+4.95+10.98%84953.91%
AMD260618C001700002024-05-24 12:52PM EDT170.0048.3547.0049.60+1.35+2.87%1623553.25%
AMD260618C001750002024-05-24 10:09AM EDT175.0045.1044.9047.50+2.38+5.57%216152.77%
AMD260618C001800002024-05-24 12:27PM EDT180.0045.0843.6545.55+1.77+4.09%267152.78%
AMD260618C001850002024-05-24 12:51PM EDT185.0043.0241.4543.80-0.06-0.14%217352.31%
AMD260618C001900002024-05-23 3:48PM EDT190.0037.9640.6542.350.00-18452.69%
AMD260618C001950002024-05-01 12:45PM EDT195.0027.4038.7040.750.00-32352.31%
AMD260618C002000002024-05-24 10:21AM EDT200.0037.7037.5039.40+0.26+0.69%221352.41%
AMD260618C002100002024-05-22 12:14PM EDT210.0036.4434.1536.100.00-126151.61%
AMD260618C002200002024-05-24 12:12PM EDT220.0032.4532.1533.65+0.75+2.37%142551.76%
AMD260618C002300002024-05-24 3:02PM EDT230.0030.2029.7530.80-1.45-4.58%132951.30%
AMD260618C002400002024-05-23 10:50AM EDT240.0026.0027.2528.650.00-146450.97%
AMD260618C002500002024-05-22 3:31PM EDT250.0025.3525.5026.400.00-22842450.82%
AMD260618C002600002024-05-23 3:10PM EDT260.0021.3023.6524.900.00-233650.85%
AMD260618C002700002024-05-22 3:20PM EDT270.0021.7521.6023.450.00-833150.67%
AMD260618C002800002024-05-15 12:19PM EDT280.0017.1520.4021.550.00-1750.57%
AMD260618C002900002024-05-15 12:19PM EDT290.0015.9519.0020.650.00-15950.79%
AMD260618C003000002024-05-23 2:25PM EDT300.0016.0017.6519.100.00-21,10050.56%
AMD260618C003100002024-05-15 2:33PM EDT310.0014.5016.2517.650.00-21250.24%
AMD260618C003200002024-05-16 9:40AM EDT320.0014.3014.8016.200.00-21,00650.63%
AMD260618C003300002024-05-23 12:54PM EDT330.0013.8514.0515.800.00-11350.28%
AMD260618C003400002024-04-15 3:17PM EDT340.0013.8511.6012.100.00-1447.78%
AMD260618C003500002024-05-01 3:32PM EDT350.009.0012.2013.950.00-3791,11550.17%
AMD260618C003600002024-05-24 3:38PM EDT360.0011.8011.6012.55-0.70-5.60%1350.53%
AMD260618C003700002024-05-15 11:02AM EDT370.009.1610.9011.650.00-207150.31%
AMD260618C003800002024-05-24 12:46PM EDT380.0011.0010.2011.50-1.00-8.33%3950.15%
AMD260618C003900002024-05-23 3:10PM EDT390.008.659.7010.250.00-48750.20%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD260618P000250002024-05-16 1:31PM EDT25.000.330.020.390.00-23458.30%
AMD260618P000300002024-05-14 1:22PM EDT30.000.390.001.910.00-2167.29%
AMD260618P000400002024-05-09 2:51PM EDT40.000.780.001.250.00-6652.00%
AMD260618P000500002024-05-16 10:24AM EDT50.001.250.651.200.00-5549.88%
AMD260618P000550002024-05-24 1:31PM EDT55.001.320.921.40-0.17-11.41%121847.67%
AMD260618P000600002024-05-23 2:10PM EDT60.001.851.362.210.00-110849.00%
AMD260618P000650002024-04-23 12:57PM EDT65.003.250.000.000.00-5512.50%
AMD260618P000700002024-05-06 11:50AM EDT70.003.502.373.250.00-173246.77%
AMD260618P000750002024-05-23 11:49AM EDT75.003.603.103.550.00-1236844.64%
AMD260618P000800002024-05-21 2:06PM EDT80.004.253.854.250.00-71443.84%
AMD260618P000850002024-05-21 2:12PM EDT85.005.794.705.100.00-1743.26%
AMD260618P000900002024-05-20 3:39PM EDT90.005.805.006.050.00-1097342.71%
AMD260618P000950002024-05-24 3:32PM EDT95.007.176.657.15-0.14-1.92%219042.29%
AMD260618P001000002024-05-24 3:32PM EDT100.008.327.858.65+0.12+1.46%29642.47%
AMD260618P001050002024-04-19 12:27PM EDT105.0013.509.5010.150.00-16842.36%
AMD260618P001100002024-05-16 1:06PM EDT110.0011.1910.5011.150.00-157141.17%
AMD260618P001150002024-05-10 9:55AM EDT115.0014.0011.2512.650.00-101440.71%
AMD260618P001200002024-05-24 10:21AM EDT120.0014.0013.6014.25-0.40-2.78%13540.25%
AMD260618P001250002024-05-23 2:48PM EDT125.0017.2014.5016.300.00-30075640.29%
AMD260618P001300002024-05-23 10:42AM EDT130.0018.7216.7018.500.00-343840.34%
AMD260618P001350002024-05-06 3:20PM EDT135.0022.7819.2020.050.00-464639.38%
AMD260618P001400002024-05-23 9:40AM EDT140.0020.7020.5522.100.00-519638.95%
AMD260618P001450002024-05-22 3:36PM EDT145.0024.5523.1525.050.00-1952739.49%
AMD260618P001500002024-05-24 3:10PM EDT150.0026.5524.9527.60-0.12-0.45%422439.38%
AMD260618P001550002024-05-20 3:51PM EDT155.0029.3027.7529.200.00-121438.07%
AMD260618P001600002024-05-24 3:13PM EDT160.0031.4630.8032.55-0.74-2.30%42738.63%
AMD260618P001650002024-05-24 3:15PM EDT165.0034.1433.2035.35+0.14+0.41%42238.45%
AMD260618P001700002024-05-22 1:01PM EDT170.0037.1535.2537.550.00-4621337.52%
AMD260618P001750002024-05-23 10:45AM EDT175.0042.0538.6040.500.00-28637.30%
AMD260618P001800002024-05-23 10:45AM EDT180.0044.5341.4043.800.00-15237.34%
AMD260618P001850002024-05-23 10:45AM EDT185.0047.8244.9046.050.00-130636.19%
AMD260618P001900002024-05-23 10:45AM EDT190.0050.8047.6549.750.00-17536.46%
AMD260618P001950002024-05-03 11:41AM EDT195.0061.0950.6053.100.00-1736.28%
AMD260618P002000002024-05-07 3:54PM EDT200.0060.9153.5555.750.00-25435.27%
AMD260618P002100002024-04-05 12:52PM EDT210.0061.6769.6073.300.00-23245.92%
AMD260618P002200002024-04-12 2:40PM EDT220.0073.2074.5078.900.00-45843.77%
AMD260618P002300002024-04-08 9:52AM EDT230.0077.7383.7585.200.00-35142.10%
AMD260618P002400002024-04-04 10:34AM EDT240.0079.1292.7097.050.00-46846.18%
AMD260618P002500002024-05-01 9:34AM EDT250.00106.5090.7093.750.00-201132.84%
AMD260618P002600002024-05-01 9:34AM EDT260.00115.2598.75101.750.00-202331.85%
AMD260618P002700002024-03-19 3:40PM EDT270.00101.79116.65120.650.00-4544.54%
AMD260618P002900002024-03-20 3:55PM EDT290.00118.59142.70146.000.00-3551.86%
AMD260618P003000002024-05-21 10:27AM EDT300.00137.52133.90137.250.00-111229.89%
AMD260618P003600002024-04-18 2:56PM EDT360.00205.52193.60197.500.00--036.56%
AMD260618P003800002024-04-18 2:56PM EDT380.00225.47213.00218.000.00--039.39%