U.S. markets closed
F S&P 500
4,612.25 +4.75 (+0.10%) F Dow Jones
36,315.00 +35.00 (+0.10%) F Nasdaq
16,104.00 +5.75 (+0.04%) E-mini Russell 2000 Index Futur
1,888.20 +6.10 (+0.32%) Petróleo
71.15 -0.08 (-0.11%) Oro
2,022.50 +8.00 (+0.40%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:65.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00065000 | 2023-12-07 10:34AM EST | 2023-12-15 | 58.80 | 63.20 | 64.40 | 0.00 | - | 20 | 63 | 295.51% |
| AMD231222C00065000 | 2023-12-04 2:59PM EST | 2023-12-22 | 53.67 | 63.50 | 64.55 | 0.00 | - | 1 | 3 | 158.98% |
| AMD231229C00065000 | 2023-11-24 9:53AM EST | 2023-12-29 | 57.87 | 63.55 | 64.45 | 0.00 | - | 32 | 33 | 123.83% |
| AMD240105C00065000 | 2023-11-27 3:21PM EST | 2024-01-05 | 58.57 | 63.90 | 64.75 | 0.00 | - | - | 1 | 135.16% |
| AMD240112C00065000 | 2023-12-04 2:59PM EST | 2024-01-12 | 53.92 | 63.70 | 64.55 | 0.00 | - | - | 1 | 107.91% |
| AMD240119C00065000 | 2023-12-08 9:30AM EST | 2024-01-19 | 64.99 | 63.80 | 64.60 | +4.59 | +7.60% | 3 | 4,708 | 103.13% |
| AMD240216C00065000 | 2023-12-06 9:32AM EST | 2024-02-16 | 58.00 | 64.10 | 65.10 | 0.00 | - | 1 | 7 | 93.07% |
| AMD240315C00065000 | 2023-12-04 3:22PM EST | 2024-03-15 | 54.36 | 64.70 | 66.30 | 0.00 | - | 1 | 56 | 94.46% |
| AMD240419C00065000 | 2023-11-02 10:01AM EST | 2024-04-19 | 45.51 | 57.80 | 58.40 | 0.00 | - | 2 | 56 | 0.00% |
| AMD240621C00065000 | 2023-12-07 2:33PM EST | 2024-06-21 | 65.15 | 65.10 | 67.30 | 0.00 | - | 1 | 307 | 73.27% |
| AMD240920C00065000 | 2023-12-04 11:45AM EST | 2024-09-20 | 56.85 | 66.55 | 68.90 | 0.00 | - | 2 | 27 | 70.40% |
| AMD250117C00065000 | 2023-12-07 2:40PM EST | 2025-01-17 | 70.30 | 67.75 | 70.70 | +2.30 | +3.38% | 5 | 1,029 | 66.21% |
| AMD250620C00065000 | 2023-12-07 12:20PM EST | 2025-06-20 | 69.00 | 70.05 | 73.35 | 0.00 | - | 2 | 56 | 65.27% |
| AMD251219C00065000 | 2023-12-07 1:29PM EST | 2025-12-19 | 71.50 | 73.10 | 76.10 | 0.00 | - | 1 | 48 | 65.06% |
| AMD260116C00065000 | 2023-12-07 3:13PM EST | 2026-01-16 | 73.96 | 72.00 | 75.35 | 0.00 | - | 2 | 11 | 61.29% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00065000 | 2023-12-08 10:41AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,052 | 168.75% |
| AMD231222P00065000 | 2023-11-21 11:02AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| AMD231229P00065000 | 2023-11-27 9:30AM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 93.75% |
| AMD240105P00065000 | 2023-11-30 3:58PM EST | 2024-01-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 81.25% |
| AMD240112P00065000 | 2023-12-01 3:13PM EST | 2024-01-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 76.56% |
| AMD240119P00065000 | 2023-12-08 11:57AM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 20,422 | 71.88% |
| AMD240216P00065000 | 2023-12-07 3:25PM EST | 2024-02-16 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 2 | 850 | 63.67% |
| AMD240315P00065000 | 2023-12-08 10:40AM EST | 2024-03-15 | 0.12 | 0.10 | 0.12 | 0.00 | - | 11 | 2,167 | 58.59% |
| AMD240419P00065000 | 2023-12-08 2:45PM EST | 2024-04-19 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2 | 2,894 | 54.39% |
| AMD240621P00065000 | 2023-12-08 3:48PM EST | 2024-06-21 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 99 | 11,651 | 51.47% |
| AMD240719P00065000 | 2023-12-06 11:53AM EST | 2024-07-19 | 0.57 | 0.54 | 0.59 | -0.16 | -21.92% | 1 | 31 | 50.39% |
| AMD240920P00065000 | 2023-12-07 3:20PM EST | 2024-09-20 | 0.92 | 0.88 | 0.99 | 0.00 | - | 18 | 902 | 49.41% |
| AMD250117P00065000 | 2023-12-07 2:39PM EST | 2025-01-17 | 1.77 | 1.68 | 1.82 | 0.00 | - | 22 | 14,009 | 47.91% |
| AMD250620P00065000 | 2023-12-07 10:48AM EST | 2025-06-20 | 2.84 | 2.77 | 3.25 | 0.00 | - | 2 | 2,228 | 47.96% |
| AMD251219P00065000 | 2023-12-05 10:40AM EST | 2025-12-19 | 4.60 | 3.90 | 4.10 | 0.00 | - | 1 | 2,389 | 44.84% |
| AMD260116P00065000 | 2023-12-07 3:05PM EST | 2026-01-16 | 4.04 | 3.60 | 4.20 | +0.04 | +1.00% | 1 | 187 | 44.37% |
© 2023 Yahoo. Todos los derechos reservados.