U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
166.36+5.93 (+3.70%)
Al cierre: 04:00PM EDT
167.28 +0.92 (+0.55%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:110.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531C001100002024-05-24 3:46PM EDT2024-05-3156.4056.2056.70+4.50+8.67%4911153.91%
AMD240607C001100002024-05-24 3:42PM EDT2024-06-0756.7356.2057.65+3.55+6.68%38132.72%
AMD240621C001100002024-05-24 3:58PM EDT2024-06-2156.7156.6057.10+4.71+9.06%46,20487.74%
AMD240719C001100002024-05-24 1:04PM EDT2024-07-1957.1257.1557.75+1.41+2.53%320871.73%
AMD240816C001100002024-05-17 1:00PM EDT2024-08-1657.0157.8558.450.00-276065.67%
AMD240920C001100002024-05-23 12:39PM EDT2024-09-2056.7558.5559.650.00-172561.88%
AMD241018C001100002024-05-22 11:35AM EDT2024-10-1861.9059.3060.450.00-17460.00%
AMD241115C001100002024-05-20 10:01AM EDT2024-11-1561.7060.7061.150.00-19259.91%
AMD241220C001100002024-05-23 2:04PM EDT2024-12-2055.7461.8062.250.00-27259.03%
AMD250117C001100002024-05-24 10:17AM EDT2025-01-1761.9662.6063.35+4.66+8.13%104,81058.80%
AMD250321C001100002024-05-24 10:18AM EDT2025-03-2164.2564.6565.55+6.29+10.85%216258.55%
AMD250620C001100002024-05-24 12:01PM EDT2025-06-2068.0067.3568.60+2.50+3.82%135258.27%
AMD250815C001100002024-05-22 1:36PM EDT2025-08-1569.2569.0570.050.00-41057.95%
AMD251219C001100002024-05-23 10:16AM EDT2025-12-1973.0072.7574.750.00-269559.07%
AMD260116C001100002024-05-24 11:43AM EDT2026-01-1674.0073.5075.30+3.95+5.64%138858.85%
AMD260618C001100002024-05-06 3:31PM EDT2026-06-1869.0076.3579.650.00-1658.29%
AMD261218C001100002024-05-24 9:30AM EDT2026-12-1877.8580.4083.85+0.91+1.18%16658.15%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531P001100002024-05-24 2:25PM EDT2024-05-310.010.000.020.00-4222121.88%
AMD240607P001100002024-05-23 10:51AM EDT2024-06-070.020.000.020.00-1011578.13%
AMD240614P001100002024-05-23 3:13PM EDT2024-06-140.030.010.020.00-11164.84%
AMD240621P001100002024-05-24 3:35PM EDT2024-06-210.030.030.04-0.02-40.00%9412,65260.16%
AMD240628P001100002024-05-24 12:01PM EDT2024-06-280.080.000.35+0.08-1065.72%
AMD240705P001100002024-05-24 12:07PM EDT2024-07-050.060.000.74-0.06-50.00%5167.29%
AMD240719P001100002024-05-24 3:59PM EDT2024-07-190.100.100.11-0.09-47.37%1,0162,12348.05%
AMD240816P001100002024-05-24 11:59AM EDT2024-08-160.340.310.33-0.14-29.17%1074646.09%
AMD240920P001100002024-05-24 3:55PM EDT2024-09-200.630.600.65-0.28-30.77%1056,95543.68%
AMD241018P001100002024-05-24 3:56PM EDT2024-10-180.940.901.00-0.34-26.56%881742.96%
AMD241115P001100002024-05-23 1:30PM EDT2024-11-151.791.451.510.00-61,08843.32%
AMD241220P001100002024-05-24 3:20PM EDT2024-12-202.011.952.02-0.54-21.18%272,68642.60%
AMD250117P001100002024-05-24 3:25PM EDT2025-01-172.352.352.44-0.62-20.88%2816,79242.15%
AMD250321P001100002024-05-24 12:56PM EDT2025-03-213.653.453.65-0.85-18.89%51,22842.31%
AMD250620P001100002024-05-24 3:16PM EDT2025-06-205.054.905.25-0.95-15.83%1868,37241.95%
AMD250815P001100002024-05-24 3:18PM EDT2025-08-156.055.906.50+0.20+3.42%5313542.50%
AMD251219P001100002024-05-24 2:56PM EDT2025-12-198.157.958.45+0.31+3.95%202,20541.75%
AMD260116P001100002024-05-24 10:20AM EDT2026-01-168.808.408.85+0.80+10.00%122,94541.58%
AMD260618P001100002024-05-16 1:06PM EDT2026-06-1811.1910.5011.150.00-157141.17%
AMD261218P001100002024-05-24 11:36AM EDT2026-12-1813.0011.8013.45-1.03-7.34%1057540.42%