U.S. markets close in 1 hour 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.40+0.81 (+0.45%)
A partir del 02:57PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:170.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240328C001700002024-03-28 2:14PM EDT2024-03-2810.9010.4010.65+1.40+14.74%5661,64767.77%
AMD240405C001700002024-03-28 2:14PM EDT2024-04-0511.6711.1511.55+0.87+8.06%1592,40041.82%
AMD240412C001700002024-03-28 1:49PM EDT2024-04-1212.5012.6512.80+0.35+2.88%10631442.88%
AMD240419C001700002024-03-28 2:16PM EDT2024-04-1914.0013.8014.00+0.48+3.55%1445,91143.95%
AMD240426C001700002024-03-28 1:44PM EDT2024-04-2615.4014.9015.15+0.63+4.27%1995845.00%
AMD240503C001700002024-03-28 12:09PM EDT2024-05-0318.4017.3017.75+1.90+11.52%3618152.14%
AMD240517C001700002024-03-28 11:37AM EDT2024-05-1720.2019.4019.75+0.96+4.99%434,13052.73%
AMD240621C001700002024-03-28 2:21PM EDT2024-06-2123.2523.0023.20+0.45+1.97%505,46751.44%
AMD240719C001700002024-03-28 1:00PM EDT2024-07-1925.8225.2025.50+0.90+3.61%91,91850.64%
AMD240816C001700002024-03-28 10:53AM EDT2024-08-1629.0427.8528.45+2.09+7.76%159652.00%
AMD240920C001700002024-03-28 10:15AM EDT2024-09-2031.5030.5530.95+2.50+8.62%21,36452.08%
AMD241018C001700002024-03-28 10:21AM EDT2024-10-1834.1032.5532.70+2.90+9.29%1111252.08%
AMD241115C001700002024-03-25 11:47AM EDT2024-11-1537.3034.8535.150.00-319253.24%
AMD241220C001700002024-03-28 1:18PM EDT2024-12-2037.2037.0037.20+0.71+1.95%21,01453.27%
AMD250117C001700002024-03-28 2:21PM EDT2025-01-1738.6038.2038.75+0.68+1.79%73,56652.95%
AMD250620C001700002024-03-28 2:15PM EDT2025-06-2046.8446.1046.60+1.51+3.33%182,37953.53%
AMD250815C001700002024-03-25 10:44AM EDT2025-08-1550.1047.1050.450.00-43453.58%
AMD251219C001700002024-03-26 10:23AM EDT2025-12-1953.8052.9054.800.00-148353.81%
AMD260116C001700002024-03-28 11:02AM EDT2026-01-1656.6554.3555.60+1.95+3.56%11,61253.93%
AMD260618C001700002024-03-28 1:11PM EDT2026-06-1860.9059.8061.45-1.95-3.10%35654.44%
AMD261218C001700002024-03-28 11:02AM EDT2026-12-1867.8066.2568.10+2.24+3.42%413555.43%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240328P001700002024-03-28 2:40PM EDT2024-03-280.010.000.01-0.05-83.33%2,78312,35946.88%
AMD240405P001700002024-03-28 2:41PM EDT2024-04-050.720.710.73-0.48-40.00%5,1854,37235.72%
AMD240412P001700002024-03-28 2:41PM EDT2024-04-121.831.801.83-0.69-27.60%7631,54437.94%
AMD240419P001700002024-03-28 2:39PM EDT2024-04-192.772.792.81-0.73-20.86%1,36010,38538.67%
AMD240426P001700002024-03-28 2:36PM EDT2024-04-263.803.804.00-0.85-18.28%4051,19040.81%
AMD240503P001700002024-03-28 2:18PM EDT2024-05-036.206.156.30-1.43-18.74%6919148.18%
AMD240517P001700002024-03-28 2:42PM EDT2024-05-177.807.757.80-0.70-8.35%2759,14147.19%
AMD240621P001700002024-03-28 2:07PM EDT2024-06-2110.5510.4510.60-0.62-5.55%693,78245.03%
AMD240719P001700002024-03-28 11:09AM EDT2024-07-1911.8512.1012.20-1.05-8.14%51,89943.38%
AMD240816P001700002024-03-28 10:41AM EDT2024-08-1614.1014.2514.40-1.30-8.44%5579944.09%
AMD240920P001700002024-03-28 10:37AM EDT2024-09-2015.8315.9016.05-1.54-8.87%512,78643.00%
AMD241018P001700002024-03-28 10:25AM EDT2024-10-1816.7917.2017.35-1.86-9.97%437242.51%
AMD241115P001700002024-03-28 9:51AM EDT2024-11-1519.0019.0019.15-1.40-6.86%31,89043.20%
AMD241220P001700002024-03-28 12:02PM EDT2024-12-2019.7420.2020.40-1.71-7.97%2089842.44%
AMD250117P001700002024-03-28 2:19PM EDT2025-01-1721.1521.0521.25-1.15-5.16%231,87941.77%
AMD250321P001700002024-03-28 11:28AM EDT2025-03-2123.0023.3023.55-1.81-7.30%16141.35%
AMD250620P001700002024-03-27 10:17AM EDT2025-06-2028.5526.1026.450.00-531,42140.80%
AMD250815P001700002024-03-28 10:43AM EDT2025-08-1527.4027.5528.45-2.00-6.80%5916241.00%
AMD251219P001700002024-03-26 10:45AM EDT2025-12-1933.0030.7031.500.00-552940.14%
AMD260116P001700002024-03-27 10:01AM EDT2026-01-1633.4931.5032.950.00-136040.89%
AMD260618P001700002024-03-27 2:57PM EDT2026-06-1835.9033.7035.150.00-317239.06%
AMD261218P001700002024-03-28 11:48AM EDT2026-12-1837.9037.0538.45-1.20-3.07%25138.30%