U.S. markets open in 7 hours 12 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
164.66-1.67 (-1.00%)
Al cierre: 04:00PM EDT
164.78 +0.12 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:170.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240524C001700002024-05-21 3:59PM EDT2024-05-241.800.000.000.00-30,28806.25%
AMD240531C001700002024-05-21 3:59PM EDT2024-05-312.870.000.000.00-5,33406.25%
AMD240607C001700002024-05-21 3:59PM EDT2024-06-074.100.000.000.00-2,75603.13%
AMD240614C001700002024-05-21 3:58PM EDT2024-06-145.200.000.000.00-43503.13%
AMD240621C001700002024-05-21 3:59PM EDT2024-06-215.750.000.000.00-2,07203.13%
AMD240628C001700002024-05-21 3:52PM EDT2024-06-286.530.000.000.00-13903.13%
AMD240719C001700002024-05-21 3:59PM EDT2024-07-198.900.000.000.00-2,05501.56%
AMD240816C001700002024-05-21 3:29PM EDT2024-08-1612.450.000.000.00-39601.56%
AMD240920C001700002024-05-21 3:47PM EDT2024-09-2015.320.000.000.00-7701.56%
AMD241018C001700002024-05-21 3:51PM EDT2024-10-1817.350.000.000.00-2001.56%
AMD241115C001700002024-05-21 2:13PM EDT2024-11-1520.300.000.000.00-601.56%
AMD241220C001700002024-05-21 3:06PM EDT2024-12-2022.270.000.000.00-3100.78%
AMD250117C001700002024-05-21 3:49PM EDT2025-01-1723.950.000.000.00-6400.78%
AMD250321C001700002024-05-21 12:09PM EDT2025-03-2127.950.000.000.00-10400.78%
AMD250620C001700002024-05-21 2:44PM EDT2025-06-2032.330.000.000.00-900.78%
AMD250815C001700002024-05-20 12:04PM EDT2025-08-1536.200.000.000.00-300.78%
AMD251219C001700002024-05-20 1:26PM EDT2025-12-1942.550.000.000.00-200.78%
AMD260116C001700002024-05-21 3:34PM EDT2026-01-1641.300.000.000.00-1700.78%
AMD260618C001700002024-05-20 3:03PM EDT2026-06-1848.500.000.000.00-200.39%
AMD261218C001700002024-05-21 11:45AM EDT2026-12-1853.000.000.000.00-400.39%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240524P001700002024-05-21 3:57PM EDT2024-05-246.980.000.000.00-51700.00%
AMD240531P001700002024-05-21 3:58PM EDT2024-05-317.850.000.000.00-4400.00%
AMD240607P001700002024-05-21 3:43PM EDT2024-06-078.980.000.000.00-5800.00%
AMD240614P001700002024-05-21 3:54PM EDT2024-06-149.680.000.000.00-400.00%
AMD240621P001700002024-05-21 3:59PM EDT2024-06-2110.300.000.000.00-25100.00%
AMD240628P001700002024-05-21 2:56PM EDT2024-06-2811.200.000.000.00-2200.00%
AMD240719P001700002024-05-21 3:57PM EDT2024-07-1912.500.000.000.00-10900.00%
AMD240816P001700002024-05-21 3:35PM EDT2024-08-1615.600.000.000.00-7700.00%
AMD240920P001700002024-05-21 1:40PM EDT2024-09-2017.430.000.000.00-3500.00%
AMD241018P001700002024-05-21 10:38AM EDT2024-10-1819.150.000.000.00-200.00%
AMD241115P001700002024-05-21 3:30PM EDT2024-11-1521.200.000.000.00-1500.00%
AMD241220P001700002024-05-21 12:32PM EDT2024-12-2022.400.000.000.00-200.00%
AMD250117P001700002024-05-21 3:35PM EDT2025-01-1723.500.000.000.00-1600.00%
AMD250321P001700002024-05-21 3:56PM EDT2025-03-2126.010.000.000.00-100.00%
AMD250620P001700002024-05-21 10:42AM EDT2025-06-2029.350.000.000.00-100.00%
AMD250815P001700002024-05-17 11:47AM EDT2025-08-1530.450.000.000.00-100.00%
AMD251219P001700002024-05-21 2:32PM EDT2025-12-1934.200.000.000.00-400.00%
AMD260116P001700002024-05-21 11:31AM EDT2026-01-1634.450.000.000.00-100.00%
AMD260618P001700002024-05-17 11:23AM EDT2026-06-1836.630.000.000.00-100.00%
AMD261218P001700002024-05-17 11:39AM EDT2026-12-1840.420.000.000.00-200.00%