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:95.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240503C000950002024-04-18 10:27AM EDT2024-05-0360.1950.8552.250.00-14133.20%
AMD240517C000950002024-04-15 1:12PM EDT2024-05-1756.5850.6053.40-11.14-16.45%12285.25%
AMD240621C000950002024-04-17 3:53PM EDT2024-06-2161.4352.8554.150.00-81,43281.35%
AMD240719C000950002024-04-18 12:03PM EDT2024-07-1963.2151.9055.850.00-11771.23%
AMD240816C000950002024-04-19 9:37AM EDT2024-08-1657.0554.1555.15-6.98-10.90%2268.08%
AMD240920C000950002024-04-19 3:37PM EDT2024-09-2055.2255.2556.20-16.79-23.32%463066.15%
AMD241018C000950002024-04-02 2:41PM EDT2024-10-1886.7656.1556.650.00-121464.22%
AMD241115C000950002024-04-10 12:13PM EDT2024-11-1559.1657.0057.95-16.78-22.10%6764.51%
AMD241220C000950002024-04-19 12:13PM EDT2024-12-2060.8558.0059.10-18.85-23.65%65063.88%
AMD250117C000950002024-04-19 3:35PM EDT2025-01-1758.6558.8059.90-8.12-12.16%12,96763.34%
AMD250620C000950002024-04-19 1:40PM EDT2025-06-2065.9761.0066.00-14.34-17.86%431961.68%
AMD250815C000950002024-03-20 12:54PM EDT2025-08-1591.9564.6567.500.00-111164.12%
AMD251219C000950002024-04-19 10:29AM EDT2025-12-1972.1866.7068.75-3.56-4.70%128860.54%
AMD260116C000950002024-04-19 3:51PM EDT2026-01-1670.5068.3071.20-5.81-7.61%120063.27%
AMD260618C000950002024-04-03 1:05PM EDT2026-06-18103.4570.6074.500.00-11261.84%
AMD261218C000950002024-04-19 11:04AM EDT2026-12-1879.3575.2576.70-2.32-2.84%110461.26%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240426P000950002024-04-19 2:28PM EDT2024-04-260.010.010.020.00-759112.50%
AMD240503P000950002024-04-19 3:30PM EDT2024-05-030.090.070.10+0.07+350.00%6896.88%
AMD240510P000950002024-04-19 2:44PM EDT2024-05-100.100.100.13+0.04+66.67%102582.42%
AMD240517P000950002024-04-19 3:53PM EDT2024-05-170.140.130.15+0.07+100.00%5539573.44%
AMD240524P000950002024-04-19 2:39PM EDT2024-05-240.170.100.30-0.13-43.33%135969.24%
AMD240621P000950002024-04-19 3:34PM EDT2024-06-210.440.430.46+0.14+46.67%11210,64559.08%
AMD240719P000950002024-04-19 2:55PM EDT2024-07-190.720.690.73+0.24+50.00%2751853.88%
AMD240816P000950002024-04-19 3:57PM EDT2024-08-161.181.171.21+0.38+47.50%1613852.86%
AMD240920P000950002024-04-19 2:20PM EDT2024-09-201.541.651.69+0.34+28.33%1085,17450.57%
AMD241018P000950002024-04-19 3:23PM EDT2024-10-182.142.102.14+0.70+48.61%5747349.77%
AMD241115P000950002024-04-19 3:35PM EDT2024-11-152.812.722.78+0.71+33.81%33526350.02%
AMD241220P000950002024-04-19 3:07PM EDT2024-12-203.293.153.25+0.80+32.13%8326848.63%
AMD250117P000950002024-04-19 12:47PM EDT2025-01-173.503.603.70+0.53+17.85%57,08748.06%
AMD250321P000950002024-04-19 3:51PM EDT2025-03-214.554.504.65+1.32+40.87%4018146.89%
AMD250620P000950002024-04-19 3:47PM EDT2025-06-206.035.806.00+1.08+21.82%51,13045.75%
AMD250815P000950002024-04-18 9:57AM EDT2025-08-155.906.608.300.00-31249.18%
AMD251219P000950002024-04-19 11:54AM EDT2025-12-198.608.308.70+1.20+16.22%71,99844.71%
AMD260116P000950002024-04-19 11:54AM EDT2026-01-168.498.658.90+0.74+9.55%643344.17%
AMD260618P000950002024-04-15 3:54PM EDT2026-06-188.758.3510.750.00-1117743.27%
AMD261218P000950002024-04-17 3:37PM EDT2026-12-1811.1011.2512.800.00-57842.48%