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:165.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405C001650002024-03-28 3:49PM EDT2024-04-0515.4515.3017.05+1.12+7.82%14510664.84%
AMD240412C001650002024-03-28 3:56PM EDT2024-04-1216.7516.5518.40+0.50+3.08%15328151.90%
AMD240419C001650002024-03-28 3:58PM EDT2024-04-1917.9317.5518.30+2.04+12.84%262,97349.54%
AMD240426C001650002024-03-28 1:35PM EDT2024-04-2618.8018.4019.85+1.68+9.81%1318353.14%
AMD240503C001650002024-03-27 3:23PM EDT2024-05-0320.8519.3521.80+1.58+8.20%26751.66%
AMD240517C001650002024-03-28 3:35PM EDT2024-05-1722.4522.3523.10+0.15+0.67%2183,44853.43%
AMD240621C001650002024-03-28 3:59PM EDT2024-06-2126.2024.6026.35+2.63+11.16%725,68050.04%
AMD240719C001650002024-03-28 12:35PM EDT2024-07-1929.4228.0029.25+2.55+9.49%231,21852.19%
AMD240816C001650002024-03-28 2:47PM EDT2024-08-1630.8830.8032.75+0.13+0.42%1450154.48%
AMD240920C001650002024-03-28 11:52AM EDT2024-09-2034.4932.6533.80+1.95+5.99%31,75951.94%
AMD241018C001650002024-03-28 10:17AM EDT2024-10-1836.3535.0535.60+2.35+6.91%53752.52%
AMD241115C001650002024-03-28 1:06PM EDT2024-11-1538.1236.9038.00+3.12+8.91%110153.30%
AMD241220C001650002024-03-26 3:43PM EDT2024-12-2038.5038.6041.550.00-243254.34%
AMD250117C001650002024-03-28 2:01PM EDT2025-01-1740.9540.1542.25+1.05+2.63%145,03753.60%
AMD250321C001650002024-03-28 1:12PM EDT2025-03-2144.7044.2545.90-0.55-1.22%5754.62%
AMD250620C001650002024-03-28 12:46PM EDT2025-06-2050.2048.7050.90+3.55+7.61%101,41355.30%
AMD250815C001650002024-03-27 3:10PM EDT2025-08-1550.0050.9052.250.00-11454.47%
AMD251017C001650002024-02-07 4:54PM EDT2025-10-1748.000.000.000.00--10.00%
AMD251219C001650002024-03-26 10:19AM EDT2025-12-1955.6055.8058.850.00-127755.52%
AMD260116C001650002024-03-28 10:33AM EDT2026-01-1660.0057.3059.60+2.74+4.79%195355.64%
AMD260618C001650002024-03-26 10:01AM EDT2026-06-1861.9962.2065.300.00-12255.74%
AMD261218C001650002024-03-27 2:34PM EDT2026-12-1870.2168.0569.95+2.51+3.71%223055.46%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405P001650002024-03-28 3:59PM EDT2024-04-050.240.250.27-0.28-53.85%3,0854,24239.40%
AMD240412P001650002024-03-28 3:58PM EDT2024-04-120.900.890.91-0.44-32.84%7231,26239.50%
AMD240419P001650002024-03-28 3:59PM EDT2024-04-191.611.622.11-0.53-24.77%7468,23143.92%
AMD240426P001650002024-03-28 3:55PM EDT2024-04-262.512.452.52-0.60-19.29%2171,38341.16%
AMD240503P001650002024-03-28 3:41PM EDT2024-05-034.504.505.00-0.68-13.13%8014751.21%
AMD240517P001650002024-03-28 3:52PM EDT2024-05-175.885.856.00-0.72-10.91%2112,55347.99%
AMD240621P001650002024-03-28 2:53PM EDT2024-06-218.598.458.60-0.58-6.32%1064,35145.53%
AMD240719P001650002024-03-28 3:10PM EDT2024-07-1910.059.9510.10-1.05-9.46%431,04343.74%
AMD240816P001650002024-03-28 3:18PM EDT2024-08-1612.1012.0012.15-1.10-8.33%21668844.28%
AMD240920P001650002024-03-28 3:59PM EDT2024-09-2013.7813.6513.80-0.77-5.29%292,32243.30%
AMD241018P001650002024-03-28 10:35AM EDT2024-10-1814.4514.8515.00-1.88-11.51%337442.68%
AMD241115P001650002024-03-25 3:52PM EDT2024-11-1518.1315.2517.000.00-427443.85%
AMD241220P001650002024-03-28 12:15PM EDT2024-12-2017.8517.8518.00-0.95-5.05%1348142.66%
AMD250117P001650002024-03-27 1:24PM EDT2025-01-1718.9118.7519.90-1.19-5.92%4033,96943.80%
AMD250620P001650002024-03-28 10:17AM EDT2025-06-2023.7022.5525.25-1.45-5.77%161,23342.84%
AMD250815P001650002024-03-28 10:43AM EDT2025-08-1525.0524.8026.05+4.24+20.37%1231941.43%
AMD251219P001650002024-03-20 12:33PM EDT2025-12-1931.2327.8529.000.00-233740.49%
AMD260116P001650002024-03-26 3:48PM EDT2026-01-1630.3528.3029.550.00-143940.25%
AMD260618P001650002024-03-27 2:58PM EDT2026-06-1833.3530.7533.100.00-31039.91%
AMD261218P001650002024-03-26 2:09PM EDT2026-12-1836.0434.2036.450.00-102239.18%