U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.49+0.90 (+0.50%)
Al cierre: 04:00PM EDT
179.93 -0.56 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:180.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405C001800002024-03-28 3:59PM EDT2024-04-054.404.254.35-0.15-3.30%13,5827,29638.53%
AMD240412C001800002024-03-28 3:59PM EDT2024-04-126.396.206.35+0.04+0.63%1,9751,53141.87%
AMD240419C001800002024-03-28 3:59PM EDT2024-04-197.707.707.800.00-5,00814,98342.80%
AMD240426C001800002024-03-28 3:58PM EDT2024-04-269.359.159.400.00-7594,70945.18%
AMD240503C001800002024-03-28 3:57PM EDT2024-05-0312.3012.0513.50+0.23+1.91%23935855.54%
AMD240517C001800002024-03-28 3:58PM EDT2024-05-1714.2014.0514.15+0.08+0.57%3,3459,35852.13%
AMD240621C001800002024-03-28 3:59PM EDT2024-06-2118.0517.8018.00+0.20+1.12%45511,47751.00%
AMD240719C001800002024-03-28 3:45PM EDT2024-07-1920.0020.1020.30-0.06-0.30%1173,23550.03%
AMD240816C001800002024-03-28 3:58PM EDT2024-08-1623.3123.1023.35+0.21+0.91%6092051.63%
AMD240920C001800002024-03-28 3:58PM EDT2024-09-2025.7525.2026.60+0.25+0.98%711,38451.65%
AMD241018C001800002024-03-28 1:34PM EDT2024-10-1827.9027.2027.90+1.24+4.65%955151.09%
AMD241115C001800002024-03-28 3:52PM EDT2024-11-1530.0629.9031.25+0.51+1.73%1426553.29%
AMD241220C001800002024-03-28 3:52PM EDT2024-12-2032.0731.8033.45+0.06+0.19%251,30453.09%
AMD250117C001800002024-03-28 3:59PM EDT2025-01-1733.9533.4034.15+0.50+1.49%1497,93752.34%
AMD250321C001800002024-03-28 12:36PM EDT2025-03-2138.2536.0537.65+1.85+5.08%3351.96%
AMD250620C001800002024-03-28 3:47PM EDT2025-06-2041.7541.0544.30+0.08+0.19%224,30753.99%
AMD250815C001800002024-03-27 3:54PM EDT2025-08-1544.2944.0045.350.00-228153.38%
AMD251219C001800002024-03-28 12:23PM EDT2025-12-1951.1149.8550.75+2.31+4.73%52,10654.05%
AMD260116C001800002024-03-28 3:57PM EDT2026-01-1649.5550.6053.00+0.20+0.41%175,28254.54%
AMD260618C001800002024-03-28 2:42PM EDT2026-06-1856.6056.0058.85+0.45+0.80%51018954.79%
AMD261218C001800002024-03-28 2:11PM EDT2026-12-1862.7561.8064.85+1.49+2.43%635854.95%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405P001800002024-03-28 3:59PM EDT2024-04-053.553.603.70-1.16-24.63%13,2982,56037.01%
AMD240412P001800002024-03-28 3:59PM EDT2024-04-125.305.305.40-1.20-18.46%1,5421,50238.71%
AMD240419P001800002024-03-28 3:59PM EDT2024-04-196.546.656.80-1.17-15.18%1,80211,80439.91%
AMD240426P001800002024-03-28 3:55PM EDT2024-04-267.957.858.10-1.10-12.15%83877541.19%
AMD240503P001800002024-03-28 3:55PM EDT2024-05-0310.7810.5010.85-1.62-13.06%7560249.18%
AMD240517P001800002024-03-28 3:57PM EDT2024-05-1712.2512.2512.35-1.00-7.55%8168,56847.38%
AMD240621P001800002024-03-28 3:57PM EDT2024-06-2115.1015.1515.30-0.90-5.62%24810,17944.89%
AMD240719P001800002024-03-28 1:45PM EDT2024-07-1916.7016.7516.95-1.05-5.92%342,56943.09%
AMD240816P001800002024-03-28 3:00PM EDT2024-08-1619.1519.0519.25-1.25-6.13%411,05543.76%
AMD240920P001800002024-03-28 3:20PM EDT2024-09-2020.9519.3021.00-0.97-4.43%553,76742.71%
AMD241018P001800002024-03-28 1:41PM EDT2024-10-1822.0822.0523.00-2.07-8.57%446243.44%
AMD241115P001800002024-03-28 11:29AM EDT2024-11-1524.0823.8524.10-0.72-2.90%418642.68%
AMD241220P001800002024-03-28 3:05PM EDT2024-12-2025.3525.1026.35-1.15-4.34%1063143.50%
AMD250117P001800002024-03-28 10:42AM EDT2025-01-1726.2526.0526.30-0.95-3.49%5105,59541.31%
AMD250620P001800002024-03-28 3:27PM EDT2025-06-2031.4930.9031.80-0.91-2.81%263840.53%
AMD250815P001800002024-03-27 3:54PM EDT2025-08-1533.6432.3533.700.00-17540.53%
AMD251219P001800002024-03-26 2:26PM EDT2025-12-1937.4035.6036.750.00-45139.59%
AMD260116P001800002024-03-28 1:52PM EDT2026-01-1636.7036.5038.25-1.88-4.87%11029940.35%
AMD260618P001800002024-03-22 11:39AM EDT2026-06-1841.5238.8540.950.00-1538.97%
AMD261218P001800002024-03-25 9:48AM EDT2026-12-1845.4042.2543.800.00-13437.72%