U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
151.74-0.53 (-0.35%)
Al cierre: 04:00PM EDT
149.44 -2.30 (-1.52%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426C001250002024-04-24 3:56PM EDT2024-04-2626.8025.4528.00-0.80-2.90%384218.95%
AMD240503C001250002024-04-24 2:57PM EDT2024-05-0326.5026.9027.55-2.33-8.08%15780.96%
AMD240510C001250002024-04-24 1:25PM EDT2024-05-1027.9027.5529.00+2.53+9.97%82182.13%
AMD240517C001250002024-04-24 11:43AM EDT2024-05-1728.0526.5528.80-0.75-2.60%371,44159.42%
AMD240524C001250002024-04-24 9:34AM EDT2024-05-2428.6528.5029.55-1.50-4.98%72268.31%
AMD240531C001250002024-04-19 3:02PM EDT2024-05-3131.5028.2529.80+7.15+29.36%52361.51%
AMD240621C001250002024-04-24 2:44PM EDT2024-06-2130.0530.1030.30-1.65-5.21%96,14857.32%
AMD240719C001250002024-04-23 2:25PM EDT2024-07-1931.2530.7032.25-1.75-5.30%146253.67%
AMD240816C001250002024-04-23 11:28AM EDT2024-08-1634.6133.2534.150.00-18355.84%
AMD240920C001250002024-04-24 2:03PM EDT2024-09-2035.7434.5036.10+1.21+3.50%195454.34%
AMD241018C001250002024-04-23 11:42AM EDT2024-10-1837.8735.9037.450.00-39554.07%
AMD241115C001250002024-04-22 3:03PM EDT2024-11-1536.9538.4539.400.00-15556.51%
AMD241220C001250002024-04-22 2:14PM EDT2024-12-2038.7239.8540.950.00-6116455.97%
AMD250117C001250002024-04-23 3:58PM EDT2025-01-1742.0341.4542.200.00-104,80856.35%
AMD250321C001250002024-04-24 10:26AM EDT2025-03-2146.1543.0544.55+0.90+1.99%13354.90%
AMD250620C001250002024-04-24 12:40PM EDT2025-06-2047.5046.6550.50-0.50-1.04%566857.54%
AMD250815C001250002024-04-19 2:01PM EDT2025-08-1547.9649.7050.200.00-101856.48%
AMD251219C001250002024-04-22 10:40AM EDT2025-12-1950.8051.8055.000.00-1652155.63%
AMD260116C001250002024-04-24 2:19PM EDT2026-01-1654.5054.3555.20-1.50-2.68%176956.49%
AMD260618C001250002024-04-17 2:30PM EDT2026-06-1862.9758.7060.250.00-24057.18%
AMD261218C001250002024-04-24 10:21AM EDT2026-12-1865.7563.1065.75+1.25+1.94%26657.75%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426P001250002024-04-24 3:59PM EDT2024-04-260.010.000.01-0.01-50.00%7151,73390.63%
AMD240503P001250002024-04-24 3:34PM EDT2024-05-030.320.320.34-0.01-3.03%1971,36074.71%
AMD240510P001250002024-04-24 3:10PM EDT2024-05-100.630.560.60+0.04+6.78%12088563.28%
AMD240517P001250002024-04-24 3:12PM EDT2024-05-170.850.830.860.00-1053,40957.86%
AMD240524P001250002024-04-24 3:16PM EDT2024-05-241.301.241.29+0.10+8.33%3775156.59%
AMD240531P001250002024-04-24 3:43PM EDT2024-05-311.541.471.72+0.07+4.76%2522754.65%
AMD240621P001250002024-04-24 3:28PM EDT2024-06-212.302.262.31+0.09+4.07%81310,95349.33%
AMD240719P001250002024-04-24 3:53PM EDT2024-07-193.343.253.35+0.09+2.77%292,16046.50%
AMD240816P001250002024-04-24 3:32PM EDT2024-08-164.804.704.80+0.25+5.49%53,07346.92%
AMD240920P001250002024-04-24 2:31PM EDT2024-09-206.154.956.05+0.26+4.41%1002,73145.64%
AMD241018P001250002024-04-24 11:47AM EDT2024-10-187.006.756.90+0.30+4.48%41,17644.64%
AMD241115P001250002024-04-24 1:38PM EDT2024-11-158.158.108.20+0.10+1.24%1571745.30%
AMD241220P001250002024-04-24 12:00PM EDT2024-12-209.359.009.15+0.30+3.31%381,81544.39%
AMD250117P001250002024-04-24 2:37PM EDT2025-01-1710.059.7510.15+0.45+4.69%249,09744.49%
AMD250321P001250002024-04-24 3:56PM EDT2025-03-2111.5510.9511.65+0.35+3.13%374343.33%
AMD250620P001250002024-04-23 2:26PM EDT2025-06-2013.2512.9513.750.00-12,99942.40%
AMD250815P001250002024-04-09 11:22AM EDT2025-08-1512.1514.5516.100.00-1046344.02%
AMD251219P001250002024-04-24 9:31AM EDT2025-12-1916.3017.0518.00-0.70-4.12%149042.14%
AMD260116P001250002024-04-22 10:32AM EDT2026-01-1620.0017.5518.000.00-11,30741.20%
AMD260618P001250002024-04-19 1:41PM EDT2026-06-1820.8619.6520.500.00-221140.39%
AMD261218P001250002024-04-22 9:40AM EDT2026-12-1823.7522.1023.850.00-46140.51%