U.S. markets close in 5 hours 34 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
181.92+2.33 (+1.30%)
A partir del 10:26AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240328C001500002024-03-27 11:57AM EDT2024-03-2827.5131.3033.450.00-1133229.88%
AMD240405C001500002024-03-28 10:05AM EDT2024-04-0532.3531.4032.55+2.60+8.74%218054.30%
AMD240412C001500002024-03-27 1:55PM EDT2024-04-1229.1031.8532.700.00-54854.64%
AMD240419C001500002024-03-27 3:56PM EDT2024-04-1931.8431.9032.95+1.34+4.39%13,77957.93%
AMD240426C001500002024-03-27 10:58AM EDT2024-04-2629.0032.9533.650.00-17254.91%
AMD240503C001500002024-03-27 3:59PM EDT2024-05-0332.1633.2534.700.00-142255.71%
AMD240517C001500002024-03-27 3:59PM EDT2024-05-1734.0435.0035.75-0.01-0.03%51,44556.80%
AMD240621C001500002024-03-28 10:06AM EDT2024-06-2138.3337.8538.20+2.23+6.18%28,97855.30%
AMD240719C001500002024-03-27 3:57PM EDT2024-07-1937.9039.3539.750.00-3461453.30%
AMD240816C001500002024-03-28 10:08AM EDT2024-08-1642.0541.4042.10+1.69+4.19%843654.27%
AMD240920C001500002024-03-27 10:37AM EDT2024-09-2040.3543.8044.550.00-61,59954.82%
AMD241018C001500002024-03-26 3:33PM EDT2024-10-1843.1544.9045.900.00-35753.78%
AMD241115C001500002024-03-27 10:12AM EDT2024-11-1543.4047.4548.100.00-133455.57%
AMD241220C001500002024-03-27 2:30PM EDT2024-12-2047.3749.3050.000.00-3753555.54%
AMD250117C001500002024-03-28 10:09AM EDT2025-01-1751.2050.6051.30+2.10+4.28%249,47255.28%
AMD250321C001500002024-03-27 10:07AM EDT2025-03-2150.450.000.000.00---0.00%
AMD250620C001500002024-03-28 9:58AM EDT2025-06-2057.0057.7059.45+1.58+2.85%14,51656.34%
AMD250815C001500002024-03-22 11:04AM EDT2025-08-1556.7259.9561.750.00-19256.36%
AMD251017C001500002024-02-12 3:25PM EDT2025-10-1751.000.000.000.00-110.00%
AMD251219C001500002024-03-27 11:00AM EDT2025-12-1962.0765.1066.950.00-10163257.02%
AMD260116C001500002024-03-27 3:10PM EDT2026-01-1663.1565.3066.950.00-31,13755.93%
AMD260618C001500002024-03-27 10:52AM EDT2026-06-1866.8070.7572.300.00-42256.51%
AMD261218C001500002024-03-27 3:58PM EDT2026-12-1876.2075.4577.950.00-616556.42%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240328P001500002024-03-28 9:54AM EDT2024-03-280.010.000.010.00-24,428125.00%
AMD240405P001500002024-03-28 10:05AM EDT2024-04-050.040.040.05-0.01-20.00%933,21952.73%
AMD240412P001500002024-03-28 10:09AM EDT2024-04-120.140.140.15-0.07-30.43%391,48746.88%
AMD240419P001500002024-03-28 10:09AM EDT2024-04-190.330.320.34-0.11-25.00%16513,06345.17%
AMD240426P001500002024-03-28 10:09AM EDT2024-04-260.630.610.66-0.21-25.00%6590045.48%
AMD240503P001500002024-03-28 10:05AM EDT2024-05-031.511.491.59-0.39-20.53%1037751.03%
AMD240517P001500002024-03-28 10:09AM EDT2024-05-172.322.332.37-0.38-14.07%788,93849.71%
AMD240621P001500002024-03-28 9:54AM EDT2024-06-214.304.054.15-0.25-5.49%196,90246.95%
AMD240719P001500002024-03-28 9:33AM EDT2024-07-195.605.205.30-0.20-3.45%25,08445.13%
AMD240816P001500002024-03-28 9:58AM EDT2024-08-167.256.957.00-0.30-3.97%291,24545.84%
AMD240920P001500002024-03-28 9:45AM EDT2024-09-208.458.258.35-0.85-9.14%404,17544.73%
AMD241018P001500002024-03-27 12:12PM EDT2024-10-1810.409.309.400.00-21,03244.14%
AMD241115P001500002024-03-27 2:28PM EDT2024-11-1511.6510.7510.900.00-1876344.79%
AMD241220P001500002024-03-27 2:44PM EDT2024-12-2012.9511.8512.100.00-231,32844.24%
AMD250117P001500002024-03-28 10:07AM EDT2025-01-1712.7012.7012.85-0.75-5.58%115,06243.56%
AMD250620P001500002024-03-27 12:41PM EDT2025-06-2017.6016.9018.00-0.85-4.61%44,77643.29%
AMD250815P001500002024-03-26 12:23PM EDT2025-08-1519.5018.7020.000.00-52543.69%
AMD251219P001500002024-03-25 9:31AM EDT2025-12-1924.8021.5022.450.00-159842.22%
AMD260116P001500002024-03-27 3:45PM EDT2026-01-1623.1022.1522.750.00-111,95041.69%
AMD260618P001500002024-03-11 9:40AM EDT2026-06-1822.7224.5025.650.00-16440.82%
AMD261218P001500002024-03-26 10:09AM EDT2026-12-1829.4527.5029.300.00-25640.58%