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:190.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419C001900002024-04-12 3:59PM EDT2024-04-190.110.110.12-0.15-57.69%4,56524,21754.88%
AMD240426C001900002024-04-12 3:56PM EDT2024-04-260.410.410.43-0.49-54.44%1,0293,14149.46%
AMD240503C001900002024-04-12 3:53PM EDT2024-05-031.711.541.72-1.15-40.21%2,1162,04257.08%
AMD240510C001900002024-04-12 3:53PM EDT2024-05-102.432.332.39-1.34-35.54%22777855.90%
AMD240517C001900002024-04-12 3:59PM EDT2024-05-172.902.902.93-1.55-34.83%8,55014,09853.98%
AMD240524C001900002024-04-12 3:49PM EDT2024-05-243.803.703.85-1.82-32.38%5315554.53%
AMD240531C001900002024-04-12 2:54PM EDT2024-05-314.053.604.35-0.41-9.19%482251.56%
AMD240621C001900002024-04-12 3:57PM EDT2024-06-215.755.755.85-2.20-27.67%2,3507,88450.96%
AMD240719C001900002024-04-12 3:59PM EDT2024-07-197.667.607.75-2.34-23.40%1912,31749.66%
AMD240816C001900002024-04-12 3:58PM EDT2024-08-1610.2010.2010.35-2.55-20.00%5378850.96%
AMD240920C001900002024-04-12 3:48PM EDT2024-09-2012.7712.4512.65-2.77-17.82%1092,30750.62%
AMD241018C001900002024-04-12 3:11PM EDT2024-10-1814.0314.1514.30-2.80-16.64%3435550.41%
AMD241115C001900002024-04-12 2:56PM EDT2024-11-1516.2016.4516.65-3.35-17.14%59978251.78%
AMD241220C001900002024-04-12 3:13PM EDT2024-12-2018.1018.2018.55-3.50-16.20%241,91051.46%
AMD250117C001900002024-04-12 3:53PM EDT2025-01-1720.0019.7019.95-3.20-13.79%1844,27751.38%
AMD250321C001900002024-04-12 1:35PM EDT2025-03-2123.0523.0023.35-0.60-2.54%85851.75%
AMD250620C001900002024-04-12 2:20PM EDT2025-06-2027.5527.0027.75-3.45-11.13%32,15651.91%
AMD250815C001900002024-04-12 3:52PM EDT2025-08-1530.7429.7530.50-3.08-9.11%1,5151,39852.50%
AMD251219C001900002024-04-12 11:11AM EDT2025-12-1934.8935.1036.30-2.06-5.58%1643553.44%
AMD260116C001900002024-04-12 2:47PM EDT2026-01-1635.7136.1537.20-4.89-12.04%12793153.40%
AMD260618C001900002024-04-12 9:42AM EDT2026-06-1841.8040.7042.70-1.98-4.52%18853.30%
AMD261218C001900002024-04-12 3:41PM EDT2026-12-1847.9747.4049.60-4.03-7.75%1440454.63%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419P001900002024-04-12 3:58PM EDT2024-04-1926.4025.6528.45+5.99+29.35%1146,14666.21%
AMD240426P001900002024-04-12 3:12PM EDT2024-04-2627.7026.7028.40+7.45+36.79%1743857.74%
AMD240503P001900002024-04-12 10:09AM EDT2024-05-0327.5327.6528.35+3.53+14.71%116653.08%
AMD240510P001900002024-04-12 1:54PM EDT2024-05-1028.5828.2529.10+2.95+11.51%26652.43%
AMD240517P001900002024-04-12 3:12PM EDT2024-05-1729.4228.3529.35+6.42+27.91%783,78751.98%
AMD240524P001900002024-04-12 11:05AM EDT2024-05-2429.1529.2530.20+2.33+8.69%11752.78%
AMD240531P001900002024-04-11 11:05AM EDT2024-05-3130.0029.4531.650.00-11350.79%
AMD240621P001900002024-04-12 2:59PM EDT2024-06-2131.6830.3531.50+5.32+20.18%121,94046.69%
AMD240719P001900002024-04-12 9:56AM EDT2024-07-1932.7331.7532.75+1.18+3.74%31,52743.89%
AMD240816P001900002024-04-12 2:04PM EDT2024-08-1634.3233.6534.40+3.12+10.00%11,44743.61%
AMD240920P001900002024-04-11 11:40AM EDT2024-09-2031.7034.2536.050.00-11,00842.76%
AMD241018P001900002024-04-10 11:04AM EDT2024-10-1834.5535.2536.800.00-145841.19%
AMD241115P001900002024-04-11 3:40PM EDT2024-11-1533.7837.8538.450.00-330641.92%
AMD241220P001900002024-04-12 3:49PM EDT2024-12-2038.8539.0039.50+2.35+6.44%254240.92%
AMD250117P001900002024-04-12 10:41AM EDT2025-01-1739.8938.6540.40+3.49+9.59%22,97440.46%
AMD250321P001900002024-04-09 12:38PM EDT2025-03-2138.7541.7542.400.00-1615239.81%
AMD250620P001900002024-04-12 10:02AM EDT2025-06-2044.8043.1046.85+4.00+9.80%382841.73%
AMD250815P001900002024-04-12 1:26PM EDT2025-08-1546.4545.1546.40+2.66+6.07%522138.68%
AMD251219P001900002024-04-05 9:37AM EDT2025-12-1945.9648.3549.650.00-592438.36%
AMD260116P001900002024-04-05 3:01PM EDT2026-01-1646.5049.1050.700.00-248738.73%
AMD260618P001900002024-04-03 10:31AM EDT2026-06-1845.2550.2553.000.00-21837.21%
AMD261218P001900002024-04-12 9:38AM EDT2026-12-1854.6054.4555.65+2.24+4.28%21936.04%