U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
128.37+11.55 (+9.89%)
Al cierre: 04:00PM EST
128.96 +0.59 (+0.46%)
Fuera de horario: 06:44PM EST
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C001200002023-12-07 3:57PM EST2023-12-088.358.358.45+7.83+1,505.77%20,26521,86952.34%
AMD231215C001200002023-12-07 3:59PM EST2023-12-158.958.909.05+7.32+449.08%11,84023,58742.58%
AMD231222C001200002023-12-07 3:55PM EST2023-12-229.509.559.70+7.16+305.98%1,7232,88441.21%
AMD231229C001200002023-12-07 3:58PM EST2023-12-2910.1310.0510.25+7.26+252.96%3,1004,58040.13%
AMD240105C001200002023-12-07 3:15PM EST2024-01-0511.0010.6510.85+7.43+208.12%56558240.28%
AMD240112C001200002023-12-07 3:18PM EST2024-01-1211.5111.2511.50+7.26+170.82%15626941.07%
AMD240119C001200002023-12-07 3:59PM EST2024-01-1911.8511.8011.95+7.20+154.84%17,06947,89040.63%
AMD240216C001200002023-12-07 3:58PM EST2024-02-1614.7014.6514.85+7.10+93.42%9,0189,91946.08%
AMD240315C001200002023-12-07 3:56PM EST2024-03-1516.4116.3516.70+7.21+78.37%1,33313,77946.61%
AMD240419C001200002023-12-07 3:33PM EST2024-04-1917.7518.2018.35+6.47+57.36%5912,05045.83%
AMD240621C001200002023-12-07 3:51PM EST2024-06-2121.8521.7022.10+7.50+52.26%2935,70548.50%
AMD240719C001200002023-12-07 3:29PM EST2024-07-1922.5722.8023.25+7.20+46.84%296848.44%
AMD240920C001200002023-12-07 3:28PM EST2024-09-2025.7025.3026.05+7.36+40.13%641,55449.42%
AMD250117C001200002023-12-07 3:46PM EST2025-01-1730.1030.1030.55+7.50+33.19%4579,08050.08%
AMD250620C001200002023-12-07 3:26PM EST2025-06-2035.4534.7035.45+7.95+28.91%2978750.79%
AMD251219C001200002023-12-07 3:05PM EST2025-12-1940.0039.3040.55+6.50+19.40%10389451.45%
AMD260116C001200002023-12-07 3:41PM EST2026-01-1640.3540.5041.05+7.63+23.32%6128451.77%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P001200002023-12-07 3:59PM EST2023-12-080.020.010.02-3.63-99.45%31,3965,18541.80%
AMD231215P001200002023-12-07 3:59PM EST2023-12-150.470.470.49-4.18-89.89%16,9607,03738.28%
AMD231222P001200002023-12-07 3:59PM EST2023-12-220.980.981.00-4.01-80.36%3,1441,28336.74%
AMD231229P001200002023-12-07 3:59PM EST2023-12-291.361.341.39-4.24-75.71%3,2551,24935.03%
AMD240105P001200002023-12-07 3:55PM EST2024-01-051.891.811.88-4.31-69.52%6041,17735.14%
AMD240112P001200002023-12-07 3:19PM EST2024-01-122.482.292.42-4.15-62.59%3774035.83%
AMD240119P001200002023-12-07 3:59PM EST2024-01-192.722.712.82-4.39-61.74%6,63515,56935.60%
AMD240216P001200002023-12-07 3:55PM EST2024-02-165.065.005.10-4.44-46.74%4,5696,03339.37%
AMD240315P001200002023-12-07 3:55PM EST2024-03-156.306.206.35-4.35-40.85%2,9035,46738.57%
AMD240419P001200002023-12-07 2:49PM EST2024-04-197.747.507.60-4.16-34.96%8851,18237.59%
AMD240621P001200002023-12-07 3:46PM EST2024-06-2110.0010.0010.15-4.17-29.43%4845,03938.34%
AMD240719P001200002023-12-07 3:03PM EST2024-07-1910.9010.7010.90-4.20-27.81%2739137.89%
AMD240920P001200002023-12-07 3:37PM EST2024-09-2012.9512.6512.90-3.90-23.15%2462,07538.21%
AMD250117P001200002023-12-07 3:21PM EST2025-01-1715.7015.5515.85-3.89-19.86%826,92338.00%
AMD250620P001200002023-12-07 12:00PM EST2025-06-2019.8018.2019.50-2.54-11.37%394938.54%
AMD251219P001200002023-12-07 3:08PM EST2025-12-1921.5421.3022.40-2.91-11.90%3227237.77%
AMD260116P001200002023-12-07 3:53PM EST2026-01-1621.8521.1522.50-2.56-10.49%364,12537.23%