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:185.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405C001850002024-03-28 3:59PM EDT2024-04-052.242.242.28-0.37-14.18%25,8427,41338.46%
AMD240412C001850002024-03-28 3:59PM EDT2024-04-124.244.004.20-0.10-2.30%5,3861,46441.93%
AMD240419C001850002024-03-28 3:59PM EDT2024-04-195.605.505.60-0.10-1.75%4,6428,30442.73%
AMD240426C001850002024-03-28 3:59PM EDT2024-04-267.156.957.15+0.05+0.70%31294944.95%
AMD240503C001850002024-03-28 3:58PM EDT2024-05-0310.029.8510.15+0.37+3.83%11520953.00%
AMD240517C001850002024-03-28 3:59PM EDT2024-05-1712.0211.8011.95+0.04+0.33%7023,50752.01%
AMD240621C001850002024-03-28 3:43PM EDT2024-06-2115.3515.5515.70-0.25-1.60%5272,92750.68%
AMD240719C001850002024-03-28 3:03PM EDT2024-07-1918.0217.8518.05+0.52+2.97%581,61350.02%
AMD240816C001850002024-03-28 3:32PM EDT2024-08-1620.8520.1021.100.00-2284650.48%
AMD240920C001850002024-03-28 2:44PM EDT2024-09-2023.3022.7523.90+0.43+1.88%1451,45450.66%
AMD241018C001850002024-03-28 12:43PM EDT2024-10-1826.5024.4025.95+1.50+6.00%9437350.51%
AMD241115C001850002024-03-28 10:50AM EDT2024-11-1529.2827.7528.25+1.98+7.25%2430752.33%
AMD241220C001850002024-03-28 2:54PM EDT2024-12-2030.0229.8031.20-0.56-1.83%463152.89%
AMD250117C001850002024-03-28 3:51PM EDT2025-01-1731.4831.4032.05+0.13+0.41%1002,87252.24%
AMD250620C001850002024-03-26 3:38PM EDT2025-06-2039.3539.6541.250.00-1137153.53%
AMD250815C001850002024-03-27 3:38PM EDT2025-08-1542.2042.1544.150.00-305353.78%
AMD251219C001850002024-03-26 9:43AM EDT2025-12-1946.4547.5048.650.00-177853.55%
AMD260116C001850002024-03-28 11:02AM EDT2026-01-1650.3848.7049.50+1.77+3.64%1334053.51%
AMD260618C001850002024-03-27 1:57PM EDT2026-06-1856.3753.6556.90+3.06+5.74%17354.32%
AMD261218C001850002024-03-28 10:16AM EDT2026-12-1861.8559.7061.75+1.70+2.83%116554.03%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405P001850002024-03-28 3:57PM EDT2024-04-056.506.506.70-1.50-18.75%2,7152,80737.55%
AMD240412P001850002024-03-28 3:46PM EDT2024-04-128.568.058.80-0.94-9.89%2211,18942.58%
AMD240419P001850002024-03-28 3:59PM EDT2024-04-199.399.409.85-1.21-11.42%9544,25941.24%
AMD240426P001850002024-03-28 3:59PM EDT2024-04-2610.6510.6010.80-2.51-19.07%8346840.67%
AMD240503P001850002024-03-27 2:17PM EDT2024-05-0313.0913.3013.60-1.89-12.62%520848.98%
AMD240517P001850002024-03-28 3:59PM EDT2024-05-1714.9515.0015.15-1.35-8.28%5523,23847.39%
AMD240621P001850002024-03-28 3:40PM EDT2024-06-2118.1817.9018.05-0.72-3.81%2583,59944.70%
AMD240719P001850002024-03-28 3:31PM EDT2024-07-1919.7019.5020.40-1.65-7.73%11098244.64%
AMD240816P001850002024-03-28 2:33PM EDT2024-08-1621.8521.7021.85-0.95-4.17%14578843.20%
AMD240920P001850002024-03-28 2:42PM EDT2024-09-2023.7523.5023.70-1.35-5.38%1271,72542.38%
AMD241018P001850002024-03-28 1:21PM EDT2024-10-1824.9024.7024.90-2.43-8.89%127041.60%
AMD241115P001850002024-03-26 1:00PM EDT2024-11-1526.8025.2526.85-1.00-3.60%11,26542.42%
AMD241220P001850002024-03-27 1:40PM EDT2024-12-2028.1027.8528.10-1.40-4.75%4942241.58%
AMD250117P001850002024-03-28 11:17AM EDT2025-01-1728.6528.7529.95-0.45-1.55%1301,26342.44%
AMD250620P001850002024-03-28 10:36AM EDT2025-06-2033.2533.3534.60-1.85-5.27%1728940.29%
AMD250815P001850002024-03-21 9:44AM EDT2025-08-1537.4035.1536.950.00-1340.81%
AMD251219P001850002024-03-25 10:42AM EDT2025-12-1940.6037.9539.700.00-1006939.48%
AMD260116P001850002024-03-21 9:30AM EDT2026-01-1638.0039.2039.750.00-411838.69%
AMD260618P001850002024-03-25 2:25PM EDT2026-06-1842.0841.6543.20-1.57-3.60%1638.15%
AMD261218P001850002024-03-19 11:15AM EDT2026-12-1847.8244.9546.800.00-11637.60%