U.S. markets close in 4 hours 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.45-1.55 (-0.87%)
A partir del 11:47AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:170.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240301C001700002024-02-28 11:30AM EST2024-03-017.006.857.00-1.65-19.08%1,0473,99241.41%
AMD240308C001700002024-02-28 11:26AM EST2024-03-088.548.659.20-1.83-17.65%2902,07246.95%
AMD240315C001700002024-02-28 11:21AM EST2024-03-1510.0610.0010.20-1.54-13.28%2489,36843.40%
AMD240322C001700002024-02-28 11:25AM EST2024-03-2211.7611.6511.80-1.45-10.98%1632,14046.15%
AMD240328C001700002024-02-28 11:29AM EST2024-03-2812.6512.6512.85-1.09-7.93%2138146.83%
AMD240405C001700002024-02-28 10:56AM EST2024-04-0512.9511.8513.70+0.40+3.19%12145.56%
AMD240419C001700002024-02-28 11:22AM EST2024-04-1915.4515.4015.50-1.44-8.53%2265,61346.06%
AMD240517C001700002024-02-28 11:19AM EST2024-05-1719.5519.5019.65-1.40-6.68%2004,64850.02%
AMD240621C001700002024-02-28 11:16AM EST2024-06-2122.5322.5522.65-0.73-3.14%1575,41949.79%
AMD240719C001700002024-02-28 10:34AM EST2024-07-1923.7524.5024.65-2.15-8.30%72,43649.37%
AMD240816C001700002024-02-28 10:56AM EST2024-08-1626.5027.0527.30-0.85-3.11%1557450.59%
AMD240920C001700002024-02-27 2:13PM EST2024-09-2030.2829.5029.750.00-211,21950.91%
AMD241018C001700002024-02-23 2:17PM EST2024-10-1832.2731.2531.600.00-27151.10%
AMD241115C001700002024-02-22 1:11PM EST2024-11-1538.4333.6533.950.00-411152.46%
AMD241220C001700002024-02-27 1:25PM EST2024-12-2036.3035.4035.700.00-21,01852.16%
AMD250117C001700002024-02-28 11:09AM EST2025-01-1736.8537.0037.30-1.35-3.53%173,56652.40%
AMD250620C001700002024-02-23 12:02PM EST2025-06-2045.9844.8545.350.00-72,28053.62%
AMD250815C001700002024-02-23 12:54PM EST2025-08-1548.3947.3549.850.00-31555.15%
AMD251219C001700002024-02-27 3:55PM EST2025-12-1953.3051.7552.600.00-455253.70%
AMD260116C001700002024-02-28 11:19AM EST2026-01-1653.0052.2553.45-1.25-2.30%41,62153.36%
AMD260618C001700002024-02-27 3:18PM EST2026-06-1859.7456.2560.050.00-14553.72%
AMD261218C001700002024-02-27 1:57PM EST2026-12-1865.0061.1065.900.00-87553.76%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240301P001700002024-02-28 11:31AM EST2024-03-010.430.420.43-0.05-10.42%13,73911,11838.14%
AMD240308P001700002024-02-28 11:30AM EST2024-03-082.092.102.13+0.12+6.09%2,3095,58140.77%
AMD240315P001700002024-02-28 11:29AM EST2024-03-153.453.353.40+0.35+11.29%91016,35140.85%
AMD240322P001700002024-02-28 11:21AM EST2024-03-224.954.904.95+0.50+11.24%622,31043.77%
AMD240328P001700002024-02-28 11:10AM EST2024-03-285.805.605.70+0.55+10.48%11052943.14%
AMD240405P001700002024-02-28 10:11AM EST2024-04-057.206.306.50+1.45+25.22%810342.08%
AMD240419P001700002024-02-28 11:30AM EST2024-04-197.807.707.80+0.35+4.70%2525,59541.14%
AMD240517P001700002024-02-28 11:30AM EST2024-05-1711.2511.2511.35+0.45+4.17%393,42344.43%
AMD240621P001700002024-02-28 11:28AM EST2024-06-2113.5613.4013.50+0.65+5.03%742,59142.71%
AMD240719P001700002024-02-28 11:18AM EST2024-07-1915.0514.8014.90+0.45+3.08%21,03441.61%
AMD240816P001700002024-02-28 9:35AM EST2024-08-1617.4016.8517.00+1.20+7.41%1942542.57%
AMD240920P001700002024-02-28 10:50AM EST2024-09-2018.8518.4018.50+0.96+5.37%283741.74%
AMD241018P001700002024-02-27 10:42AM EST2024-10-1819.5519.5019.650.00-1916941.28%
AMD241115P001700002024-02-26 12:22PM EST2024-11-1521.6021.2521.350.00-316441.98%
AMD241220P001700002024-02-28 11:29AM EST2024-12-2022.5522.4022.50-0.16-0.70%13756841.32%
AMD250117P001700002024-02-28 10:35AM EST2025-01-1723.9523.2523.45+0.75+3.23%71,05340.99%
AMD250620P001700002024-02-27 3:55PM EST2025-06-2028.2927.4029.000.00-10462640.97%
AMD250815P001700002024-02-26 11:19AM EST2025-08-1530.2729.2530.350.00-11840.43%
AMD251219P001700002024-02-26 3:39PM EST2025-12-1933.1530.9033.300.00-1033339.67%
AMD260116P001700002024-02-27 10:31AM EST2026-01-1633.2033.2533.650.00-217239.24%
AMD260618P001700002024-02-27 12:56PM EST2026-06-1836.7135.4536.500.00-3438.33%
AMD261218P001700002024-02-28 9:30AM EST2026-12-1839.7336.5041.50+0.74+1.90%31239.28%