U.S. markets open in 8 hours 4 minutes

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
Golpe:110.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419C001100002024-04-12 3:33PM EDT2024-04-1953.250.000.000.00-5700.00%
AMD240426C001100002024-04-05 10:34AM EDT2024-04-2659.750.000.000.00-300.00%
AMD240503C001100002024-04-11 2:13PM EDT2024-05-0360.170.000.000.00--00.00%
AMD240510C001100002024-04-12 9:54AM EDT2024-05-1053.700.000.000.00-300.00%
AMD240517C001100002024-04-12 2:07PM EDT2024-05-1754.250.000.000.00-27000.00%
AMD240524C001100002024-04-05 12:56PM EDT2024-05-2463.270.000.000.00-100.00%
AMD240621C001100002024-04-12 3:55PM EDT2024-06-2155.350.000.000.00-2300.00%
AMD240719C001100002024-04-08 9:49AM EDT2024-07-1960.100.000.000.00-100.00%
AMD240816C001100002024-04-12 10:58AM EDT2024-08-1657.370.000.000.00-100.00%
AMD240920C001100002024-04-12 3:50PM EDT2024-09-2059.060.000.000.00-400.00%
AMD241018C001100002024-04-12 1:21PM EDT2024-10-1859.100.000.000.00-1000.00%
AMD241115C001100002024-04-01 3:23PM EDT2024-11-1580.100.000.000.00-800.00%
AMD241220C001100002024-04-03 3:03PM EDT2024-12-2078.450.000.000.00-200.00%
AMD250117C001100002024-04-12 2:44PM EDT2025-01-1762.120.000.000.00-1500.00%
AMD250321C001100002024-04-04 1:44PM EDT2025-03-2176.850.000.000.00-5000.00%
AMD250620C001100002024-04-10 12:20PM EDT2025-06-2069.900.000.000.00-100.00%
AMD250815C001100002024-03-19 11:24AM EDT2025-08-1583.000.000.000.00-400.00%
AMD251219C001100002024-04-12 12:26PM EDT2025-12-1973.350.000.000.00-4900.00%
AMD260116C001100002024-04-12 3:18PM EDT2026-01-1673.100.000.000.00-800.00%
AMD260618C001100002024-04-10 12:59PM EDT2026-06-1880.520.000.000.00-100.00%
AMD261218C001100002024-04-12 10:39AM EDT2026-12-1882.750.000.000.00-100.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419P001100002024-04-12 3:50PM EDT2024-04-190.010.000.000.00-157050.00%
AMD240426P001100002024-04-12 3:39PM EDT2024-04-260.020.000.000.00-7050.00%
AMD240503P001100002024-04-12 3:37PM EDT2024-05-030.090.000.000.00-10025.00%
AMD240510P001100002024-04-12 12:56PM EDT2024-05-100.160.000.000.00-6025.00%
AMD240517P001100002024-04-12 3:38PM EDT2024-05-170.210.000.000.00-36025.00%
AMD240524P001100002024-04-11 1:03PM EDT2024-05-240.190.000.000.00--025.00%
AMD240621P001100002024-04-12 3:59PM EDT2024-06-210.560.000.000.00-57025.00%
AMD240719P001100002024-04-12 3:55PM EDT2024-07-190.930.000.000.00-12012.50%
AMD240816P001100002024-04-12 12:49PM EDT2024-08-161.650.000.000.00-4012.50%
AMD240920P001100002024-04-12 2:55PM EDT2024-09-202.290.000.000.00-10012.50%
AMD241018P001100002024-04-12 3:07PM EDT2024-10-182.840.000.000.00-19012.50%
AMD241115P001100002024-04-12 12:49PM EDT2024-11-153.700.000.000.00-1012.50%
AMD241220P001100002024-04-12 3:46PM EDT2024-12-204.150.000.000.00-40012.50%
AMD250117P001100002024-04-12 2:06PM EDT2025-01-174.760.000.000.00-22012.50%
AMD250321P001100002024-04-12 9:30AM EDT2025-03-215.500.000.000.00-206.25%
AMD250620P001100002024-04-12 1:04PM EDT2025-06-207.680.000.000.00-5306.25%
AMD250815P001100002024-04-09 10:14AM EDT2025-08-157.800.000.000.00-806.25%
AMD251219P001100002024-04-11 1:15PM EDT2025-12-199.550.000.000.00-11206.25%
AMD260116P001100002024-04-11 10:20AM EDT2026-01-1610.200.000.000.00-106.25%
AMD260618P001100002024-04-12 9:50AM EDT2026-06-1813.000.000.000.00-106.25%
AMD261218P001100002024-04-12 12:03PM EDT2026-12-1814.750.000.000.00-406.25%