U.S. markets open in 8 hours 43 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
165.14-6.47 (-3.77%)
Al cierre: 04:00PM EDT
164.20 -0.94 (-0.57%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531C002000002024-05-29 3:58PM EDT2024-05-310.010.000.000.00-1,426050.00%
AMD240607C002000002024-05-29 3:56PM EDT2024-06-070.120.000.000.00-1,272025.00%
AMD240614C002000002024-05-29 3:56PM EDT2024-06-140.280.000.000.00-288025.00%
AMD240621C002000002024-05-29 3:59PM EDT2024-06-210.460.000.000.00-5,355012.50%
AMD240628C002000002024-05-29 3:59PM EDT2024-06-280.720.000.000.00-1,314012.50%
AMD240705C002000002024-05-29 3:59PM EDT2024-07-051.020.000.000.00-157012.50%
AMD240719C002000002024-05-29 3:58PM EDT2024-07-191.700.000.000.00-1,375012.50%
AMD240816C002000002024-05-29 3:57PM EDT2024-08-164.150.000.000.00-84506.25%
AMD240920C002000002024-05-29 3:59PM EDT2024-09-206.450.000.000.00-40306.25%
AMD241018C002000002024-05-29 3:50PM EDT2024-10-188.450.000.000.00-14906.25%
AMD241115C002000002024-05-29 3:01PM EDT2024-11-1510.850.000.000.00-12006.25%
AMD241220C002000002024-05-29 3:55PM EDT2024-12-2012.750.000.000.00-48006.25%
AMD250117C002000002024-05-29 3:58PM EDT2025-01-1714.200.000.000.00-41306.25%
AMD250321C002000002024-05-29 2:46PM EDT2025-03-2117.750.000.000.00-10406.25%
AMD250620C002000002024-05-29 3:23PM EDT2025-06-2022.900.000.000.00-5803.13%
AMD250815C002000002024-05-29 11:34AM EDT2025-08-1524.750.000.000.00-303.13%
AMD251219C002000002024-05-29 1:53PM EDT2025-12-1931.020.000.000.00-103.13%
AMD260116C002000002024-05-29 3:51PM EDT2026-01-1631.800.000.000.00-3403.13%
AMD260618C002000002024-05-29 11:13AM EDT2026-06-1838.150.000.000.00-203.13%
AMD261218C002000002024-05-29 3:09PM EDT2026-12-1843.920.000.000.00-4503.13%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240531P002000002024-05-29 2:33PM EDT2024-05-3135.150.000.000.00-500.00%
AMD240607P002000002024-05-28 2:51PM EDT2024-06-0729.350.000.000.00-200.00%
AMD240614P002000002024-05-24 3:58PM EDT2024-06-1433.940.000.000.00-200.00%
AMD240621P002000002024-05-28 3:48PM EDT2024-06-2129.530.000.000.00-4100.00%
AMD240628P002000002024-05-29 1:10PM EDT2024-06-2833.830.000.000.00-1200.00%
AMD240705P002000002024-05-28 3:38PM EDT2024-07-0529.230.000.000.00-500.00%
AMD240719P002000002024-05-29 9:54AM EDT2024-07-1936.660.000.000.00-1100.00%
AMD240816P002000002024-05-29 10:44AM EDT2024-08-1637.380.000.000.00-2000.00%
AMD240920P002000002024-05-28 3:40PM EDT2024-09-2033.780.000.000.00-500.00%
AMD241018P002000002024-05-28 9:32AM EDT2024-10-1836.880.000.000.00-100.00%
AMD241115P002000002024-05-23 9:48AM EDT2024-11-1536.880.000.000.00-500.00%
AMD241220P002000002024-05-28 11:36AM EDT2024-12-2037.720.000.000.00-2500.00%
AMD250117P002000002024-05-29 3:43PM EDT2025-01-1742.770.000.000.00-1300.00%
AMD250321P002000002024-05-29 2:26PM EDT2025-03-2145.310.000.000.00-1700.00%
AMD250620P002000002024-05-24 1:05PM EDT2025-06-2047.350.000.000.00-1000.00%
AMD250815P002000002024-05-28 12:44PM EDT2025-08-1545.100.000.000.00-1000.00%
AMD251219P002000002024-05-28 11:18AM EDT2025-12-1949.000.000.000.00-100.00%
AMD260116P002000002024-05-24 2:37PM EDT2026-01-1651.770.000.000.00-5000.00%
AMD260618P002000002024-05-07 3:54PM EDT2026-06-1860.910.000.000.00-200.00%
AMD261218P002000002024-05-01 2:29PM EDT2026-12-1869.000.000.000.00-300.00%