U.S. markets close in 4 hours 50 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
125.11+3.10 (+2.54%)
A partir del 11:10AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231201C001150002023-11-29 10:41AM EST2023-12-0110.1910.5510.70+2.99+41.53%442,32379.20%
AMD231208C001150002023-11-29 10:06AM EST2023-12-0810.2010.9511.10+2.30+29.11%1865,71552.32%
AMD231215C001150002023-11-29 10:50AM EST2023-12-1511.3511.4511.65+3.25+40.12%67822,50649.05%
AMD231222C001150002023-11-29 10:02AM EST2023-12-2211.3911.9012.05+2.69+30.92%761845.63%
AMD231229C001150002023-11-29 9:52AM EST2023-12-2912.1312.2512.45+3.10+34.33%1235743.79%
AMD240105C001150002023-11-28 3:52PM EST2024-01-0512.5312.7012.90+2.49+24.80%101343.12%
AMD240119C001150002023-11-29 10:43AM EST2024-01-1913.4013.6513.85+2.34+21.16%19127,96343.03%
AMD240216C001150002023-11-29 10:35AM EST2024-02-1616.0016.2016.35+2.20+15.94%175,57947.07%
AMD240315C001150002023-11-29 10:33AM EST2024-03-1517.6017.7017.90+2.23+14.51%465,23846.90%
AMD240419C001150002023-11-29 10:36AM EST2024-04-1919.2119.4520.00+2.21+13.00%183,74348.17%
AMD240621C001150002023-11-29 10:43AM EST2024-06-2122.4522.7522.95+2.20+10.86%911,38748.72%
AMD240719C001150002023-11-29 9:40AM EST2024-07-1924.0323.9024.10+1.38+6.09%13448.85%
AMD240920C001150002023-11-29 10:16AM EST2024-09-2026.0526.6526.85+1.98+8.23%31,14050.00%
AMD250117C001150002023-11-28 2:55PM EST2025-01-1730.4131.0531.45+1.71+5.96%12,90751.26%
AMD250620C001150002023-11-29 9:45AM EST2025-06-2035.7435.6036.00+2.60+7.85%168951.83%
AMD251219C001150002023-11-27 3:17PM EST2025-12-1940.5040.2540.70+1.70+4.38%1073652.41%
AMD260116C001150002023-11-28 3:01PM EST2026-01-1638.6440.7541.300.00-236052.31%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231201P001150002023-11-29 10:53AM EST2023-12-010.020.020.03-0.05-71.43%5773,80444.14%
AMD231208P001150002023-11-29 10:55AM EST2023-12-080.310.300.31-0.43-58.11%3244,28337.84%
AMD231215P001150002023-11-29 10:53AM EST2023-12-150.650.630.65-0.56-46.28%1,35925,61235.84%
AMD231222P001150002023-11-29 10:47AM EST2023-12-221.040.940.96-0.67-39.18%6811,65634.42%
AMD231229P001150002023-11-29 10:52AM EST2023-12-291.201.211.24-0.76-38.78%7281,73633.33%
AMD240105P001150002023-11-29 10:36AM EST2024-01-051.651.531.60-0.88-34.78%218233.39%
AMD240119P001150002023-11-29 10:52AM EST2024-01-192.242.242.26-0.90-28.66%25111,62733.30%
AMD240216P001150002023-11-29 10:50AM EST2024-02-164.304.204.30-1.00-18.87%2473,67637.57%
AMD240315P001150002023-11-29 9:59AM EST2024-03-155.635.355.40-1.02-15.34%82,97537.02%
AMD240419P001150002023-11-29 10:07AM EST2024-04-196.856.556.70-0.60-8.05%483836.89%
AMD240621P001150002023-11-29 10:48AM EST2024-06-218.958.808.90-1.22-12.00%385,89737.26%
AMD240719P001150002023-11-29 10:44AM EST2024-07-199.709.559.65-1.20-11.01%883237.02%
AMD240920P001150002023-11-29 9:57AM EST2024-09-2011.5011.4011.50-0.95-7.63%194237.37%
AMD250117P001150002023-11-29 10:53AM EST2025-01-1714.2714.2514.35-1.33-8.53%2143,69237.40%
AMD250620P001150002023-11-28 12:32PM EST2025-06-2018.3016.8517.500.00-244637.45%
AMD251219P001150002023-11-28 9:37AM EST2025-12-1920.1319.6520.50-0.87-4.14%12,25737.18%
AMD260116P001150002023-11-29 10:03AM EST2026-01-1620.4219.7020.25-1.08-5.02%26636.14%