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:125.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531C001250002024-05-24 10:41AM EDT2024-05-3140.1941.3041.75+0.39+0.98%133121.09%
AMD240607C001250002024-05-24 3:27PM EDT2024-06-0741.9741.4541.90+6.30+17.66%36287.01%
AMD240614C001250002024-05-24 3:27PM EDT2024-06-1442.1441.5542.05+1.69+4.18%22673.63%
AMD240621C001250002024-05-24 12:23PM EDT2024-06-2142.1441.7542.25+7.79+22.68%766,17067.92%
AMD240628C001250002024-05-23 10:38AM EDT2024-06-2840.0041.1543.350.00-1464.89%
AMD240719C001250002024-05-24 3:44PM EDT2024-07-1942.7942.5043.10+7.49+21.22%648857.18%
AMD240816C001250002024-05-24 1:51PM EDT2024-08-1644.0543.8544.20+3.75+9.31%49455.53%
AMD240920C001250002024-05-23 3:31PM EDT2024-09-2039.2545.2045.650.00-595253.71%
AMD241018C001250002024-05-24 3:30PM EDT2024-10-1846.6546.4047.10+3.61+8.39%210153.75%
AMD241115C001250002024-05-22 10:48AM EDT2024-11-1550.3248.0048.350.00-16054.25%
AMD241220C001250002024-05-24 2:55PM EDT2024-12-2050.1249.5049.85+2.77+5.85%1018554.08%
AMD250117C001250002024-05-24 2:13PM EDT2025-01-1751.8350.6551.50+5.33+11.46%44,91254.65%
AMD250321C001250002024-05-24 11:21AM EDT2025-03-2153.7053.3555.15+1.30+2.48%65456.09%
AMD250620C001250002024-05-24 3:07PM EDT2025-06-2057.0056.6557.40+6.25+12.32%572554.68%
AMD250815C001250002024-05-21 10:37AM EDT2025-08-1558.4059.0060.050.00-31455.75%
AMD251219C001250002024-05-23 10:47AM EDT2025-12-1959.9063.1564.850.00-1244956.43%
AMD260116C001250002024-05-24 1:36PM EDT2026-01-1665.5364.0065.30+3.38+5.44%1278356.12%
AMD260618C001250002024-05-06 2:45PM EDT2026-06-1859.6568.4070.850.00-13957.04%
AMD261218C001250002024-05-23 9:43AM EDT2026-12-1878.4172.1575.050.00-28056.16%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531P001250002024-05-24 1:29PM EDT2024-05-310.010.000.01-0.01-50.00%27392581.25%
AMD240607P001250002024-05-24 3:04PM EDT2024-06-070.020.030.04-0.04-66.67%1399863.28%
AMD240614P001250002024-05-24 3:36PM EDT2024-06-140.060.050.07-0.06-50.00%1232753.91%
AMD240621P001250002024-05-24 3:41PM EDT2024-06-210.090.090.10-0.08-47.06%19712,10849.32%
AMD240628P001250002024-05-24 1:55PM EDT2024-06-280.130.100.36-0.05-27.78%715053.76%
AMD240719P001250002024-05-24 3:32PM EDT2024-07-190.330.320.34-0.24-42.11%777,28941.60%
AMD240816P001250002024-05-24 3:35PM EDT2024-08-160.980.960.99-0.52-34.67%225,19942.21%
AMD240920P001250002024-05-24 2:24PM EDT2024-09-201.671.651.71-0.71-29.83%1,1724,04740.72%
AMD241018P001250002024-05-24 3:22PM EDT2024-10-182.322.262.33-0.98-29.70%1535,30040.05%
AMD241115P001250002024-05-24 11:24AM EDT2024-11-153.503.353.45-0.95-21.35%21,18141.68%
AMD241220P001250002024-05-24 3:51PM EDT2024-12-204.324.204.35-1.13-20.73%102,00841.32%
AMD250117P001250002024-05-24 3:57PM EDT2025-01-174.954.855.00-1.05-17.50%999,60140.91%
AMD250321P001250002024-05-24 11:27AM EDT2025-03-216.706.456.80-1.20-15.19%52,35941.25%
AMD250620P001250002024-05-24 3:38PM EDT2025-06-208.708.559.15-1.43-14.12%3784,49141.33%
AMD250815P001250002024-05-22 10:44AM EDT2025-08-1510.189.8511.250.00-101,01142.79%
AMD251219P001250002024-05-22 2:36PM EDT2025-12-1913.1012.4012.900.00-149840.59%
AMD260116P001250002024-05-21 10:10AM EDT2026-01-1613.9012.8513.550.00-21,73140.69%
AMD260618P001250002024-05-23 2:48PM EDT2026-06-1817.2014.5016.300.00-30075640.29%
AMD261218P001250002024-05-24 11:42AM EDT2026-12-1818.8017.8518.75-1.01-5.10%119639.25%