U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
163.28-7.22 (-4.23%)
Al cierre: 04:00PM EDT
161.60 -1.68 (-1.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419C001750002024-04-12 3:59PM EDT2024-04-190.810.800.82-1.62-66.67%16,12912,56850.78%
AMD240426C001750002024-04-12 3:59PM EDT2024-04-262.031.972.40-2.17-51.67%2,8441,53250.39%
AMD240503C001750002024-04-12 3:52PM EDT2024-05-034.554.404.60-2.70-37.24%1,06481158.29%
AMD240510C001750002024-04-12 3:55PM EDT2024-05-105.605.555.70-2.80-33.33%43464157.06%
AMD240517C001750002024-04-12 3:59PM EDT2024-05-176.406.356.45-2.85-30.81%2,75610,02754.98%
AMD240524C001750002024-04-12 2:56PM EDT2024-05-247.557.457.70-3.13-29.31%8432055.71%
AMD240531C001750002024-04-12 3:38PM EDT2024-05-318.007.958.250.00-125953.78%
AMD240621C001750002024-04-12 3:59PM EDT2024-06-2110.009.9510.05-3.15-23.95%1,0953,54751.75%
AMD240719C001750002024-04-12 3:16PM EDT2024-07-1912.0012.1012.25-3.56-22.88%2582,98350.21%
AMD240816C001750002024-04-12 3:58PM EDT2024-08-1615.0514.9015.05-3.07-16.94%15493251.62%
AMD240920C001750002024-04-12 3:03PM EDT2024-09-2017.0517.3517.55-4.10-19.39%1211,76451.37%
AMD241018C001750002024-04-12 2:16PM EDT2024-10-1819.3719.1019.35-3.43-15.04%1941251.18%
AMD241115C001750002024-04-12 11:52AM EDT2024-11-1521.4821.5021.75-3.27-13.21%1068852.54%
AMD241220C001750002024-04-12 2:24PM EDT2024-12-2023.3023.3523.70-4.10-14.96%35059452.26%
AMD250117C001750002024-04-12 3:12PM EDT2025-01-1725.1224.9025.15-3.93-13.53%5312,93752.21%
AMD250321C001750002024-04-12 11:43AM EDT2025-03-2128.3827.1028.60-3.62-11.31%819051.65%
AMD250620C001750002024-04-12 3:59PM EDT2025-06-2032.9031.6533.00-3.87-10.52%31,01752.27%
AMD250815C001750002024-04-12 12:37PM EDT2025-08-1534.6534.8535.80-4.64-11.81%32153.23%
AMD251219C001750002024-04-10 11:54AM EDT2025-12-1942.9839.8042.900.00-477154.78%
AMD260116C001750002024-04-12 1:41PM EDT2026-01-1641.3541.4044.00-4.01-8.84%143,15555.19%
AMD260618C001750002024-04-12 1:42PM EDT2026-06-1846.7146.4048.40-4.29-8.41%27154.70%
AMD261218C001750002024-04-12 3:14PM EDT2026-12-1853.4752.5554.00-4.00-6.96%763855.17%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419P001750002024-04-12 3:59PM EDT2024-04-1912.5012.2512.55+5.77+85.74%1,8029,81551.22%
AMD240426P001750002024-04-12 3:43PM EDT2024-04-2613.1012.8015.45+4.87+59.17%56893852.64%
AMD240503P001750002024-04-12 2:50PM EDT2024-05-0315.9015.5015.85+4.90+44.55%9353354.32%
AMD240510P001750002024-04-12 3:08PM EDT2024-05-1017.3216.5017.05+4.72+37.46%2118153.60%
AMD240517P001750002024-04-12 3:55PM EDT2024-05-1717.2317.1517.30+4.46+34.93%1736,99350.21%
AMD240524P001750002024-04-12 2:44PM EDT2024-05-2418.1017.4018.40+4.28+30.97%1217651.43%
AMD240531P001750002024-04-12 3:43PM EDT2024-05-3118.4718.4518.80+0.14+0.76%8149.31%
AMD240621P001750002024-04-12 3:08PM EDT2024-06-2120.2020.0020.15+4.35+27.44%2167,24046.08%
AMD240719P001750002024-04-12 2:52PM EDT2024-07-1921.7521.4522.00+4.14+23.51%401,27344.50%
AMD240816P001750002024-04-12 3:11PM EDT2024-08-1623.8523.5523.80+4.00+20.15%3677443.99%
AMD240920P001750002024-04-12 3:53PM EDT2024-09-2025.2325.2525.55+3.63+16.81%802,60142.98%
AMD241018P001750002024-04-12 2:20PM EDT2024-10-1826.7026.4026.65+2.10+8.54%1257542.01%
AMD241115P001750002024-04-12 2:25PM EDT2024-11-1528.5028.1028.40+3.70+14.92%566,68042.69%
AMD241220P001750002024-04-12 2:02PM EDT2024-12-2029.6029.3029.65+3.53+13.54%226741.92%
AMD250117P001750002024-04-12 3:55PM EDT2025-01-1730.2530.2030.50+3.40+12.66%252,13341.26%
AMD250321P001750002024-04-12 2:10PM EDT2025-03-2132.8031.5532.95+3.64+12.48%210541.15%
AMD250620P001750002024-04-12 2:38PM EDT2025-06-2035.3532.5035.35+2.62+8.00%8960739.96%
AMD250815P001750002024-04-12 11:01AM EDT2025-08-1536.5536.4037.00+1.82+5.24%5214639.80%
AMD251219P001750002024-04-04 3:30PM EDT2025-12-1938.9238.1039.950.00-585639.00%
AMD260116P001750002024-04-12 9:41AM EDT2026-01-1640.1439.6540.55+1.19+3.06%21,59938.84%
AMD260618P001750002024-04-12 9:41AM EDT2026-06-1842.3242.4043.35+4.02+10.50%12037.85%
AMD261218P001750002024-04-12 2:26PM EDT2026-12-1845.8545.0046.75+1.13+2.53%153837.38%