U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.49+0.90 (+0.50%)
Al cierre: 04:00PM EDT
179.93 -0.56 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405C001150002024-03-28 1:33PM EDT2024-04-0565.6564.1567.35+2.76+4.39%313150.98%
AMD240412C001150002024-03-15 12:37PM EDT2024-04-1277.8564.2567.450.00-122116.21%
AMD240419C001150002024-03-28 3:48PM EDT2024-04-1965.7865.2067.65+0.68+1.04%773,098114.70%
AMD240426C001150002024-03-27 3:02PM EDT2024-04-2663.0064.6067.750.00-101393.80%
AMD240503C001150002024-03-27 2:18PM EDT2024-05-0364.3264.8067.800.00-5587.04%
AMD240517C001150002024-03-28 3:48PM EDT2024-05-1766.2865.7068.20+1.28+1.97%410284.01%
AMD240621C001150002024-03-26 3:52PM EDT2024-06-2170.3566.3568.40+5.10+7.82%3010,61668.58%
AMD240719C001150002024-03-28 10:54AM EDT2024-07-1969.5067.5570.45+0.14+0.20%341070.72%
AMD240816C001150002024-03-28 10:54AM EDT2024-08-1671.0168.2570.45+2.01+2.91%27065.20%
AMD240920C001150002024-03-22 1:04PM EDT2024-09-2071.8069.7071.20+1.61+2.29%11,00663.33%
AMD241018C001150002024-03-27 1:42PM EDT2024-10-1869.6070.5072.150.00-62262.26%
AMD241115C001150002024-03-26 1:32PM EDT2024-11-1572.5571.4573.250.00-9961.96%
AMD241220C001150002024-03-19 10:28AM EDT2024-12-2072.3072.1075.100.00-52861.63%
AMD250117C001150002024-03-28 10:30AM EDT2025-01-1776.6574.4075.85+3.95+5.43%12,70562.94%
AMD250620C001150002024-03-28 12:51PM EDT2025-06-2080.7277.5081.80+3.22+4.15%257360.73%
AMD250815C001150002024-03-22 9:48AM EDT2025-08-1578.1179.0083.500.00-1860.37%
AMD251219C001150002024-03-21 1:22PM EDT2025-12-1985.3084.4585.850.00-270960.64%
AMD260116C001150002024-03-26 10:31AM EDT2026-01-1683.0084.9086.150.00-133859.95%
AMD260618C001150002024-03-22 9:30AM EDT2026-06-1887.2287.3591.500.00-163959.74%
AMD261218C001150002024-03-25 11:06AM EDT2026-12-1894.7391.2095.650.00-61259.25%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405P001150002024-03-25 9:33AM EDT2024-04-050.020.000.010.00-101396.88%
AMD240412P001150002024-03-28 10:22AM EDT2024-04-120.010.000.01-0.03-75.00%1771.88%
AMD240419P001150002024-03-28 1:35PM EDT2024-04-190.020.010.030.00-22,62166.41%
AMD240426P001150002024-03-21 11:29AM EDT2024-04-260.040.020.070.00-47062.89%
AMD240517P001150002024-03-28 3:29PM EDT2024-05-170.220.210.23-0.09-29.03%731,09258.89%
AMD240621P001150002024-03-28 1:37PM EDT2024-06-210.560.530.57-0.19-25.33%48,89552.59%
AMD240719P001150002024-03-28 9:31AM EDT2024-07-190.980.840.88-0.17-14.78%575749.98%
AMD240816P001150002024-03-26 11:23AM EDT2024-08-161.441.401.45-0.21-12.73%21,20149.96%
AMD240920P001150002024-03-27 12:37PM EDT2024-09-202.291.921.990.00-2241,80648.35%
AMD241018P001150002024-03-25 2:38PM EDT2024-10-182.812.382.450.00-85047.46%
AMD241115P001150002024-03-27 11:02AM EDT2024-11-153.653.103.250.00-262448.24%
AMD241220P001150002024-03-28 3:01PM EDT2024-12-203.723.653.80-0.48-11.43%925247.16%
AMD250117P001150002024-03-28 1:10PM EDT2025-01-174.204.104.25-0.37-8.10%465,62346.50%
AMD250620P001150002024-03-28 2:31PM EDT2025-06-206.806.657.20-0.55-7.48%11,90145.39%
AMD250815P001150002024-03-27 9:52AM EDT2025-08-158.256.508.150.00-156444.93%
AMD251219P001150002024-03-11 1:33PM EDT2025-12-199.209.6510.500.00-32,65444.68%
AMD260116P001150002024-03-26 10:13AM EDT2026-01-1611.209.9010.850.00-330844.35%
AMD261218P001150002024-03-28 2:42PM EDT2026-12-1814.0013.0516.00-2.00-12.50%1643.37%