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:220.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405C002200002024-03-28 3:38PM EDT2024-04-050.040.030.04-0.04-50.00%7363,67654.10%
AMD240412C002200002024-03-28 3:44PM EDT2024-04-120.170.170.19-0.07-29.17%1491,23149.81%
AMD240419C002200002024-03-28 3:58PM EDT2024-04-190.410.380.40-0.05-10.87%1,78516,67846.90%
AMD240426C002200002024-03-28 3:51PM EDT2024-04-260.800.780.84-0.15-15.79%1,2114,08947.75%
AMD240503C002200002024-03-28 3:55PM EDT2024-05-032.031.992.19-0.21-9.38%4815154.54%
AMD240517C002200002024-03-28 3:59PM EDT2024-05-173.253.153.25-0.12-3.56%2,0597,98253.05%
AMD240621C002200002024-03-28 3:47PM EDT2024-06-215.705.655.75-0.17-2.90%50114,69350.54%
AMD240719C002200002024-03-28 3:47PM EDT2024-07-197.367.357.50-0.14-1.87%2071,76649.34%
AMD240816C002200002024-03-28 2:30PM EDT2024-08-1610.159.9010.05+0.10+1.00%6059050.52%
AMD240920C002200002024-03-28 3:36PM EDT2024-09-2012.1012.0512.25+0.20+1.68%6704,43850.21%
AMD241018C002200002024-03-28 12:18PM EDT2024-10-1814.2013.8013.95+0.42+3.05%2074750.02%
AMD241115C002200002024-03-28 11:57AM EDT2024-11-1516.9016.0516.35+1.00+6.29%457751.02%
AMD241220C002200002024-03-28 3:47PM EDT2024-12-2017.9017.9518.25+0.40+2.29%7291,81850.75%
AMD250117C002200002024-03-28 3:54PM EDT2025-01-1719.3518.5521.55+0.43+2.27%763,88551.36%
AMD250620C002200002024-03-28 10:28AM EDT2025-06-2029.1026.2029.70+3.10+11.92%21,25951.61%
AMD250815C002200002024-03-28 10:12AM EDT2025-08-1531.6529.9532.85+2.80+9.71%117752.74%
AMD251219C002200002024-03-25 10:13AM EDT2025-12-1936.6535.5536.75-0.06-0.16%12,88752.20%
AMD260116C002200002024-03-28 11:32AM EDT2026-01-1637.4536.6037.55+0.95+2.60%81,70452.03%
AMD260618C002200002024-03-27 10:18AM EDT2026-06-1841.2242.2043.600.00-38952.33%
AMD261218C002200002024-03-28 1:05PM EDT2026-12-1848.4048.2551.45+0.20+0.41%530853.21%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240405P002200002024-03-22 10:26AM EDT2024-04-0544.1737.9540.850.00-11199102.10%
AMD240412P002200002024-03-21 2:05PM EDT2024-04-1240.8138.3040.250.00-1464.55%
AMD240419P002200002024-03-28 3:48PM EDT2024-04-1940.0538.2540.85-2.19-5.18%121,78461.57%
AMD240426P002200002024-03-22 11:52AM EDT2024-04-2642.9638.2040.750.00-2452.56%
AMD240503P002200002024-03-28 11:57AM EDT2024-05-0339.3538.7041.60-3.65-8.49%6354.55%
AMD240517P002200002024-03-28 3:38PM EDT2024-05-1741.8540.3543.10-1.35-3.13%181,22455.24%
AMD240621P002200002024-03-28 9:41AM EDT2024-06-2142.8042.0044.90-2.58-5.69%101,34449.42%
AMD240719P002200002024-03-28 10:36AM EDT2024-07-1941.7042.8545.20-3.95-8.65%141143.82%
AMD240816P002200002024-03-22 1:22PM EDT2024-08-1647.5044.7046.450.00-264242.69%
AMD240920P002200002024-03-26 10:58AM EDT2024-09-2050.7045.4048.500.00-62,09043.02%
AMD241018P002200002024-03-22 3:59PM EDT2024-10-1849.6547.0049.100.00-5231941.22%
AMD241115P002200002024-03-20 11:22AM EDT2024-11-1551.2048.5051.400.00-2132343.08%
AMD241220P002200002024-03-20 12:26PM EDT2024-12-2055.0049.4051.800.00-436740.86%
AMD250117P002200002024-03-26 1:39PM EDT2025-01-1752.6350.2552.950.00-193140.78%
AMD250620P002200002024-03-21 11:17AM EDT2025-06-2057.3055.5557.400.00-453338.89%
AMD250815P002200002024-03-19 3:03PM EDT2025-08-1558.0557.0558.400.00-36737.89%
AMD251219P002200002024-03-25 11:41AM EDT2025-12-1960.9058.1063.000.00-115238.84%
AMD260116P002200002024-03-26 3:48PM EDT2026-01-1663.1860.6061.750.00-124536.70%
AMD260618P002200002024-03-08 12:10PM EDT2026-06-1854.7462.7565.000.00-15836.12%
AMD261218P002200002024-03-22 1:49PM EDT2026-12-1868.0865.1568.400.00-11335.50%