U.S. markets close in 5 hours 20 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
209.54+6.90 (+3.40%)
A partir del 10:40AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:75.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240308C000750002024-03-04 9:50AM EST2024-03-08133.10133.40133.65+6.56+5.18%730.00%
AMD240315C000750002024-02-29 2:30PM EST2024-03-15115.83132.80133.900.00-11490.00%
AMD240322C000750002024-03-01 3:14PM EST2024-03-22135.60131.95134.85+9.07+7.17%16208.01%
AMD240328C000750002024-02-22 9:34AM EST2024-03-2898.00132.50135.000.00-22191.99%
AMD240412C000750002024-03-01 2:32PM EST2024-04-12127.70131.90135.150.00-11158.69%
AMD240419C000750002024-03-01 12:11PM EST2024-04-19125.70133.60134.700.00-261121.09%
AMD240517C000750002024-02-20 10:16AM EST2024-05-1791.28133.65135.050.00-12112.60%
AMD240621C000750002024-02-29 12:47PM EST2024-06-21115.48134.30135.550.00-31,61789.06%
AMD240719C000750002024-02-07 12:01PM EST2024-07-1997.93134.20135.900.00-11083.01%
AMD240920C000750002024-02-26 10:26AM EST2024-09-20105.16135.45137.300.00-14486.87%
AMD241220C000750002024-02-26 10:26AM EST2024-12-20106.48135.30139.250.00-1478.86%
AMD250117C000750002024-03-01 2:00PM EST2025-01-17133.10136.55138.90+1.50+1.14%12,64678.17%
AMD250620C000750002024-03-01 9:38AM EST2025-06-20129.15138.00142.300.00-23474.91%
AMD251219C000750002024-03-01 10:53AM EST2025-12-19131.50140.00144.850.00-216670.87%
AMD260116C000750002024-03-01 3:33PM EST2026-01-16136.00141.00145.450.00-111371.71%
AMD260618C000750002024-02-12 1:35PM EST2026-06-18112.42142.50147.500.00--169.28%
AMD261218C000750002024-02-29 9:59AM EST2026-12-18122.49145.00150.000.00-4668.15%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240308P000750002024-02-26 11:59AM EST2024-03-080.010.000.010.00-11262.50%
AMD240315P000750002024-02-29 12:50PM EST2024-03-150.010.000.010.00-14,350171.88%
AMD240322P000750002024-02-20 3:24PM EST2024-03-220.010.000.020.00--2143.75%
AMD240328P000750002024-02-29 10:12AM EST2024-03-280.010.000.020.00-12125.00%
AMD240419P000750002024-02-22 10:32AM EST2024-04-190.020.000.020.00-25,90992.19%
AMD240517P000750002024-03-01 10:10AM EST2024-05-170.050.030.050.00-10012582.03%
AMD240621P000750002024-03-04 10:05AM EST2024-06-210.080.080.10-0.02-20.00%3119,68473.83%
AMD240719P000750002024-02-08 3:08PM EST2024-07-190.230.100.150.00-115268.46%
AMD240920P000750002024-03-01 2:57PM EST2024-09-200.340.260.320.00-866,12863.23%
AMD241220P000750002024-03-01 12:52PM EST2024-12-200.720.660.710.00-29459.84%
AMD250117P000750002024-03-04 10:12AM EST2025-01-170.800.780.84-0.07-8.05%21912,25258.81%
AMD250620P000750002024-03-01 9:38AM EST2025-06-201.630.701.790.00-43,70252.30%
AMD251219P000750002024-03-01 9:30AM EST2025-12-192.751.703.000.00-54,21750.79%
AMD260116P000750002024-03-01 11:30AM EST2026-01-162.902.293.200.00-31,70651.58%
AMD260618P000750002024-02-29 11:11AM EST2026-06-183.951.503.900.00-3450.93%
AMD261218P000750002024-02-22 3:36PM EST2026-12-185.402.506.350.00-21153.04%