U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
146.64-8.44 (-5.44%)
Al cierre: 04:00PM EDT
145.72 -0.92 (-0.63%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426C001750002024-04-19 3:59PM EDT2024-04-260.090.080.09-0.25-73.53%1,6713,55765.43%
AMD240503C001750002024-04-19 3:59PM EDT2024-05-030.940.890.95-1.08-53.47%1,0593,63770.68%
AMD240510C001750002024-04-19 3:59PM EDT2024-05-101.321.271.53-1.28-49.23%18392464.01%
AMD240517C001750002024-04-19 3:59PM EDT2024-05-171.751.701.76-1.55-46.97%4,70113,80558.74%
AMD240524C001750002024-04-19 3:46PM EDT2024-05-242.362.332.45-1.88-44.34%36254858.23%
AMD240531C001750002024-04-19 3:58PM EDT2024-05-312.752.532.79-1.90-40.86%12917255.07%
AMD240621C001750002024-04-19 3:55PM EDT2024-06-214.003.904.05-2.25-36.00%1,0627,89352.21%
AMD240719C001750002024-04-19 3:58PM EDT2024-07-195.705.555.70-2.55-30.91%1372,96850.33%
AMD240816C001750002024-04-19 3:58PM EDT2024-08-167.957.808.00-2.85-26.39%11294951.77%
AMD240920C001750002024-04-19 2:44PM EDT2024-09-209.659.759.95-3.45-26.34%5132,33651.06%
AMD241018C001750002024-04-19 3:52PM EDT2024-10-1811.4211.2511.45-2.83-19.86%3247150.81%
AMD241115C001750002024-04-19 3:04PM EDT2024-11-1513.0812.5513.55-3.62-21.68%6372051.29%
AMD241220C001750002024-04-19 3:42PM EDT2024-12-2014.9114.7515.25-4.70-23.97%6152551.65%
AMD250117C001750002024-04-19 3:54PM EDT2025-01-1716.5416.3516.55-3.71-18.32%2333,21551.84%
AMD250321C001750002024-04-19 3:14PM EDT2025-03-2119.4519.1019.65-4.80-19.79%8124551.98%
AMD250620C001750002024-04-19 2:06PM EDT2025-06-2024.0522.9023.50-4.34-15.29%111,01452.16%
AMD250815C001750002024-04-18 10:23AM EDT2025-08-1530.3225.2026.200.00-22352.76%
AMD251219C001750002024-04-19 12:48PM EDT2025-12-1931.1530.1530.75-4.30-12.13%276753.27%
AMD260116C001750002024-04-19 3:52PM EDT2026-01-1631.3930.7531.50-4.91-13.53%663,14252.96%
AMD260618C001750002024-04-19 12:14PM EDT2026-06-1837.3436.0036.95-3.61-8.82%416353.83%
AMD261218C001750002024-04-19 3:34PM EDT2026-12-1841.4740.1542.50-4.79-10.35%2564553.68%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426P001750002024-04-19 3:58PM EDT2024-04-2627.6528.1028.70+7.02+34.03%1661,01958.98%
AMD240503P001750002024-04-19 3:51PM EDT2024-05-0329.1228.2529.40+7.32+33.58%11362360.16%
AMD240510P001750002024-04-19 2:45PM EDT2024-05-1029.9328.9030.00+8.75+41.31%3337059.64%
AMD240517P001750002024-04-19 3:59PM EDT2024-05-1729.6529.4030.15+7.00+30.91%2797,10555.27%
AMD240524P001750002024-04-19 3:34PM EDT2024-05-2430.3629.7530.30+6.86+29.19%11566751.73%
AMD240531P001750002024-04-19 3:34PM EDT2024-05-3130.5629.4031.25+6.49+26.96%65656.76%
AMD240621P001750002024-04-19 3:50PM EDT2024-06-2131.3230.7031.65+6.62+26.80%1887,40748.46%
AMD240719P001750002024-04-19 3:56PM EDT2024-07-1932.1031.7532.65+6.03+23.13%321,29344.74%
AMD240816P001750002024-04-19 12:23PM EDT2024-08-1632.6933.5034.20+4.48+15.88%683144.74%
AMD240920P001750002024-04-19 3:50PM EDT2024-09-2035.1834.5035.40+5.58+18.85%72,60942.94%
AMD241018P001750002024-04-19 1:21PM EDT2024-10-1833.9935.4036.35+3.04+9.82%660442.06%
AMD241115P001750002024-04-19 3:31PM EDT2024-11-1537.3836.7537.65+4.98+15.37%76,68842.35%
AMD241220P001750002024-04-19 3:36PM EDT2024-12-2038.5037.8038.75+5.05+15.10%3636741.66%
AMD250117P001750002024-04-19 3:13PM EDT2025-01-1739.2038.8039.40+4.85+14.12%82,24640.83%
AMD250321P001750002024-04-19 1:00PM EDT2025-03-2139.3639.5541.70+2.99+8.22%317341.07%
AMD250620P001750002024-04-18 10:51AM EDT2025-06-2037.8242.5543.600.00-5075839.51%
AMD250815P001750002024-04-12 11:01AM EDT2025-08-1536.5543.7545.100.00-5214639.41%
AMD251219P001750002024-04-17 2:14PM EDT2025-12-1942.1346.1547.200.00-585337.91%
AMD260116P001750002024-04-17 3:54PM EDT2026-01-1642.7546.4548.250.00-11,59538.43%
AMD260618P001750002024-04-12 9:41AM EDT2026-06-1842.3248.1551.550.00-12138.36%
AMD261218P001750002024-04-19 1:51PM EDT2026-12-1851.0751.3552.60+2.47+5.08%1134435.67%