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 comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240524C000800002024-05-08 12:18PM EDT80.0083.8784.1084.85+10.35+14.08%21162.50%
AMD240524C000850002024-05-16 3:50PM EDT85.0078.0379.2579.900.00-14203.13%
AMD240524C000900002024-05-17 2:03PM EDT90.0073.1774.1074.90+3.79+5.46%33161.72%
AMD240524C000950002024-05-16 10:28AM EDT95.0068.7569.2569.900.00-239171.48%
AMD240524C001000002024-05-16 3:42PM EDT100.0063.6064.3064.75+0.15+0.24%351144.92%
AMD240524C001050002024-05-15 11:59AM EDT105.0061.0859.2559.75+8.81+16.85%237123.44%
AMD240524C001100002024-05-17 3:39PM EDT110.0054.4054.1054.90+7.10+15.01%4714111.72%
AMD240524C001150002024-05-16 11:09AM EDT115.0051.5249.3049.900.00-1022120.31%
AMD240524C001200002024-05-17 2:23PM EDT120.0042.7044.2044.90-1.76-3.96%6245100.59%
AMD240524C001250002024-05-17 3:20PM EDT125.0039.2739.4039.75-0.14-0.36%374792.38%
AMD240524C001300002024-05-17 3:20PM EDT130.0034.5834.3534.85-2.51-6.77%531,21783.40%
AMD240524C001340002024-05-16 9:31AM EDT134.0026.2530.3530.800.00-3471.68%
AMD240524C001350002024-05-17 3:25PM EDT135.0029.1129.4029.90-2.49-7.88%174,02575.68%
AMD240524C001360002024-05-14 2:32PM EDT136.0017.0528.3529.000.00-21775.00%
AMD240524C001370002024-05-15 3:43PM EDT137.0022.6027.3528.000.00-1572.56%
AMD240524C001380002024-05-16 1:22PM EDT138.0028.9026.4527.00+1.66+6.09%31672.95%
AMD240524C001390002024-05-15 1:19PM EDT139.0019.7525.4026.050.00-3770.51%
AMD240524C001400002024-05-17 3:57PM EDT140.0024.5924.3525.05-0.64-2.54%263,83766.70%
AMD240524C001410002024-05-17 3:57PM EDT141.0023.5623.4524.05+1.25+5.60%601366.80%
AMD240524C001420002024-05-17 11:40AM EDT142.0024.6722.4522.90+2.42+10.88%1135760.45%
AMD240524C001430002024-05-17 11:45AM EDT143.0021.7021.5022.05-1.75-7.46%145462.84%
AMD240524C001440002024-05-17 3:54PM EDT144.0020.8920.5520.90-1.76-7.77%113958.11%
AMD240524C001450002024-05-17 3:56PM EDT145.0019.7619.4519.90+0.16+0.82%762,98453.32%
AMD240524C001460002024-05-17 3:57PM EDT146.0018.6618.5518.95+9.81+110.85%2414654.25%
AMD240524C001470002024-05-17 2:27PM EDT147.0016.4517.6018.05-1.55-8.61%2116754.54%
AMD240524C001480002024-05-17 2:54PM EDT148.0017.0016.7517.00+1.49+9.61%9417053.61%
AMD240524C001490002024-05-17 2:39PM EDT149.0014.3515.8016.05-0.30-2.05%10425552.44%
AMD240524C001500002024-05-17 3:55PM EDT150.0015.0814.9015.10+1.48+10.88%4282,51451.76%
AMD240524C001525002024-05-17 3:52PM EDT152.5012.7012.6512.85+1.20+10.43%3151,29750.29%
AMD240524C001550002024-05-17 3:59PM EDT155.0010.5410.5510.80+1.09+11.53%1,2458,60650.05%
AMD240524C001575002024-05-17 3:59PM EDT157.508.748.608.80+1.11+14.55%8942,52950.37%
AMD240524C001600002024-05-17 3:58PM EDT160.007.006.957.10+0.92+15.13%2,8725,86650.42%
AMD240524C001625002024-05-17 3:59PM EDT162.505.505.505.60+0.75+15.79%4,9633,77750.35%
AMD240524C001650002024-05-17 3:59PM EDT165.004.304.254.35+0.70+19.44%20,6546,88250.12%
AMD240524C001675002024-05-17 3:59PM EDT167.503.273.203.30+0.55+20.22%17,0343,33350.24%
AMD240524C001700002024-05-17 3:59PM EDT170.002.532.422.47+0.52+25.87%48,98211,60350.90%
AMD240524C001725002024-05-17 3:59PM EDT172.501.801.791.81+0.34+23.29%10,5412,57951.37%
AMD240524C001750002024-05-17 3:59PM EDT175.001.321.311.32+0.26+24.53%41,8353,21852.00%
AMD240524C001775002024-05-17 3:59PM EDT177.500.970.941.01+0.19+24.36%4,23296653.10%
AMD240524C001800002024-05-17 3:59PM EDT180.000.710.690.71+0.15+26.79%24,6106,80153.76%
AMD240524C001850002024-05-17 3:59PM EDT185.000.390.380.40+0.08+25.81%5,4672,91556.25%
AMD240524C001900002024-05-17 3:59PM EDT190.000.240.220.28+0.05+26.32%3,2861,50960.25%
AMD240524C001950002024-05-17 3:59PM EDT195.000.150.140.16+0.03+25.00%1,57183562.89%
AMD240524C002000002024-05-17 3:59PM EDT200.000.110.100.11+0.01+10.00%3,5432,99366.80%
AMD240524C002050002024-05-17 3:51PM EDT205.000.080.070.08+0.01+14.29%35496270.51%
AMD240524C002100002024-05-17 3:57PM EDT210.000.050.050.06-0.02-28.57%28480774.22%
AMD240524C002150002024-05-17 3:51PM EDT215.000.040.030.050.00-22166477.34%
AMD240524C002200002024-05-17 1:03PM EDT220.000.040.020.04-0.01-20.00%29662380.47%
AMD240524C002250002024-05-17 3:07PM EDT225.000.030.020.04+0.02+200.00%9546485.94%
AMD240524C002300002024-05-17 3:35PM EDT230.000.020.010.030.00-12514787.50%
AMD240524C002350002024-05-17 3:29PM EDT235.000.020.010.030.00-32328592.19%
AMD240524C002400002024-05-17 1:55PM EDT240.000.020.010.020.00-1229894.53%
AMD240524C002450002024-05-17 1:56PM EDT245.000.010.000.020.00-2265995.31%
AMD240524C002500002024-05-17 1:56PM EDT250.000.010.000.030.00-122326103.13%
AMD240524C002550002024-05-17 1:55PM EDT255.000.010.000.030.00-468107.81%
AMD240524C002600002024-05-17 12:22PM EDT260.000.010.000.02-0.09-90.00%882109.38%
AMD240524C002650002024-05-17 11:59AM EDT265.000.010.000.02-0.19-95.00%62112.50%
AMD240524C002700002024-05-17 2:47PM EDT270.000.010.000.02-0.01-50.00%1564115.63%
AMD240524C002750002024-05-17 9:30AM EDT275.000.010.000.02-0.02-66.67%310120.31%
AMD240524C002800002024-05-17 10:55AM EDT280.000.030.000.01+0.02+200.00%12118.75%
AMD240524C003350002024-05-17 11:32AM EDT335.000.010.000.02-0.05-83.33%57160.94%
AMD240524C003400002024-05-17 11:32AM EDT340.000.010.000.02-0.01-50.00%51164.06%
AMD240524C003650002024-04-29 11:40AM EDT365.000.130.000.140.00-14211.72%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240524P000850002024-05-09 1:33PM EDT85.000.020.000.010.00-11150.00%
AMD240524P000900002024-05-08 2:02PM EDT90.000.020.000.010.00-10137.50%
AMD240524P000950002024-05-13 9:47AM EDT95.000.010.000.010.00-264125.00%
AMD240524P001000002024-05-17 3:52PM EDT100.000.010.000.020.00-893121.88%
AMD240524P001050002024-05-17 3:53PM EDT105.000.010.000.02-0.01-50.00%158110.94%
AMD240524P001100002024-05-17 3:51PM EDT110.000.010.000.010.00-10641993.75%
AMD240524P001150002024-05-17 10:53AM EDT115.000.010.000.030.00-2025793.75%
AMD240524P001200002024-05-17 2:28PM EDT120.000.020.000.030.00-2187782.81%
AMD240524P001250002024-05-17 2:45PM EDT125.000.020.010.020.00-421,45273.44%
AMD240524P001300002024-05-17 3:57PM EDT130.000.020.020.03-0.01-33.33%3111,27867.19%
AMD240524P001340002024-05-17 3:59PM EDT134.000.040.040.05-0.01-20.00%11426463.67%
AMD240524P001350002024-05-17 3:42PM EDT135.000.030.030.05-0.02-40.00%1,5453,73760.94%
AMD240524P001360002024-05-17 3:54PM EDT136.000.040.040.05-0.02-33.33%9171959.77%
AMD240524P001370002024-05-17 3:54PM EDT137.000.050.040.06-0.03-37.50%1272,08258.40%
AMD240524P001380002024-05-17 3:59PM EDT138.000.050.050.06-0.02-28.57%7732557.03%
AMD240524P001390002024-05-17 2:54PM EDT139.000.080.060.070.00-11725556.25%
AMD240524P001400002024-05-17 3:53PM EDT140.000.080.070.08-0.03-27.27%6012,09855.47%
AMD240524P001410002024-05-17 3:58PM EDT141.000.080.070.09-0.04-33.33%30537753.71%
AMD240524P001420002024-05-17 3:42PM EDT142.000.100.080.10-0.05-33.33%8892752.54%
AMD240524P001430002024-05-17 3:54PM EDT143.000.090.100.11-0.10-52.63%25133251.66%
AMD240524P001440002024-05-17 3:33PM EDT144.000.120.110.13-0.12-50.00%36647050.59%
AMD240524P001450002024-05-17 3:58PM EDT145.000.150.130.15-0.10-40.00%9352,00750.29%
AMD240524P001460002024-05-17 3:50PM EDT146.000.160.160.18-0.12-42.86%34359349.61%
AMD240524P001470002024-05-17 3:59PM EDT147.000.210.200.21-0.17-44.74%70471848.73%
AMD240524P001480002024-05-17 3:52PM EDT148.000.250.240.26-0.21-45.65%9375,88448.44%
AMD240524P001490002024-05-17 3:53PM EDT149.000.310.290.31-0.19-38.00%37833947.85%
AMD240524P001500002024-05-17 3:59PM EDT150.000.360.350.40-0.29-44.62%7,8533,29748.15%
AMD240524P001525002024-05-17 3:59PM EDT152.500.600.580.63-0.38-38.78%2,1372,40347.07%
AMD240524P001550002024-05-17 3:59PM EDT155.000.980.971.00-0.54-35.53%17,7825,92646.63%
AMD240524P001575002024-05-17 3:59PM EDT157.501.571.541.58-0.70-30.84%4,6061,88546.92%
AMD240524P001600002024-05-17 3:59PM EDT160.002.402.262.40-0.82-25.47%11,7753,15947.63%
AMD240524P001625002024-05-17 3:59PM EDT162.503.353.303.45-1.05-23.86%8,1531,33348.34%
AMD240524P001650002024-05-17 3:59PM EDT165.004.554.554.70-1.05-18.75%14,7352,16648.68%
AMD240524P001675002024-05-17 3:58PM EDT167.506.116.056.20-1.15-15.84%4,4151,11349.34%
AMD240524P001700002024-05-17 3:59PM EDT170.007.817.707.85-1.19-13.22%3,2531,84649.39%
AMD240524P001725002024-05-17 3:45PM EDT172.509.609.559.75-1.09-10.20%2367950.29%
AMD240524P001750002024-05-17 3:56PM EDT175.0011.7011.5511.80-0.30-2.50%4071,01551.32%
AMD240524P001800002024-05-17 3:59PM EDT180.0016.1015.9016.20-1.30-7.47%1368953.08%
AMD240524P001850002024-05-17 2:51PM EDT185.0022.0520.6021.00+0.01+0.05%612552.05%
AMD240524P001900002024-05-17 1:46PM EDT190.0026.1625.3025.95+0.13+0.50%34251.07%
AMD240524P001950002024-05-17 12:56PM EDT195.0029.9930.4030.85-10.41-25.77%4058.69%
AMD240524P002000002024-05-17 11:12AM EDT200.0033.3735.2535.90-9.03-21.30%2159.77%
AMD240524P002050002024-05-01 3:49PM EDT205.0061.9040.2540.850.00-25060.16%
AMD240524P002100002024-04-16 3:53PM EDT210.0046.9245.2545.850.00--066.41%
AMD240524P002300002024-05-01 3:53PM EDT230.0085.7565.2065.850.00-10124.02%
AMD240524P002350002024-05-01 3:53PM EDT235.0090.7770.3570.850.00--0105.86%