U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.52-5.34 (-2.94%)
Al cierre: 04:00PM EST
175.85 -0.67 (-0.38%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240301C001000002024-02-23 1:34PM EST2024-03-0176.5775.7077.00-6.30-7.60%57237.11%
AMD240308C001000002024-02-23 3:29PM EST2024-03-0876.1075.7077.20-6.86-8.27%17171.58%
AMD240315C001000002024-02-23 11:31AM EST2024-03-1576.5275.8578.25-6.53-7.86%171,910132.13%
AMD240322C001000002024-02-14 9:42AM EST2024-03-2275.4075.6577.400.00-3365.63%
AMD240328C001000002024-02-22 10:22AM EST2024-03-2880.4575.3077.650.00-46119.14%
AMD240419C001000002024-02-23 3:10PM EST2024-04-1977.2076.5577.95-6.90-8.20%374984.50%
AMD240517C001000002024-02-20 3:00PM EST2024-05-1783.6077.3579.15+16.50+24.59%25482.67%
AMD240621C001000002024-02-23 1:18PM EST2024-06-2178.6177.9579.95-6.40-7.53%64,52475.49%
AMD240719C001000002024-02-23 10:14AM EST2024-07-1979.0678.8080.40-6.69-7.80%1282372.38%
AMD240816C001000002024-02-22 1:31PM EST2024-08-1685.5079.3581.500.00-3371.05%
AMD240920C001000002024-02-23 9:45AM EST2024-09-2085.0180.1582.35+5.19+6.50%12,00768.82%
AMD241018C001000002024-02-13 9:42AM EST2024-10-1873.7381.2082.800.00-5667.83%
AMD241220C001000002024-02-23 1:21PM EST2024-12-2084.1581.9085.00-6.14-6.80%66165.45%
AMD250117C001000002024-02-23 2:30PM EST2025-01-1784.6583.4584.85-6.07-6.69%1411,29464.87%
AMD250620C001000002024-02-22 3:47PM EST2025-06-2094.0187.1589.250.00-254163.58%
AMD250815C001000002024-02-22 3:08PM EST2025-08-1596.4088.7590.600.00-6563.46%
AMD251219C001000002024-02-23 11:04AM EST2025-12-1992.0092.4593.30-7.10-7.16%168163.33%
AMD260116C001000002024-02-23 1:45PM EST2026-01-1693.1791.6594.15-5.56-5.63%21,06062.08%
AMD260618C001000002024-02-23 2:29PM EST2026-06-1896.9094.7597.95+11.55+13.53%3761.96%
AMD261218C001000002024-02-20 11:16AM EST2026-12-1886.6197.50102.500.00-123561.65%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240301P001000002024-02-22 10:16AM EST2024-03-010.010.000.010.00-183140.63%
AMD240308P001000002024-02-20 10:30AM EST2024-03-080.020.000.010.00-2693.75%
AMD240315P001000002024-02-23 11:02AM EST2024-03-150.010.000.010.00-47,23176.56%
AMD240322P001000002024-02-22 9:30AM EST2024-03-220.030.020.030.00-12376.17%
AMD240328P001000002024-02-22 10:03AM EST2024-03-280.020.010.050.00-5870.31%
AMD240419P001000002024-02-23 3:10PM EST2024-04-190.090.080.090.00-675,18760.94%
AMD240517P001000002024-02-23 3:57PM EST2024-05-170.280.260.28+0.06+27.27%161,67358.11%
AMD240621P001000002024-02-23 3:43PM EST2024-06-210.560.510.55+0.11+24.44%512,06954.42%
AMD240719P001000002024-02-23 3:32PM EST2024-07-190.770.720.77+0.13+20.31%172,14352.08%
AMD240816P001000002024-02-22 1:55PM EST2024-08-160.931.051.110.00-229051.40%
AMD240920P001000002024-02-23 10:53AM EST2024-09-201.451.441.51+0.15+11.54%14,01650.22%
AMD241018P001000002024-02-23 9:42AM EST2024-10-181.601.761.84-0.11-6.43%31749.67%
AMD241115P001000002024-02-23 12:38PM EST2024-11-152.372.242.33+0.25+11.79%412349.84%
AMD241220P001000002024-02-23 3:11PM EST2024-12-202.792.722.81+0.28+11.16%271,62249.24%
AMD250117P001000002024-02-23 3:58PM EST2025-01-173.173.103.25+0.26+8.93%5910,65749.05%
AMD250620P001000002024-02-23 2:32PM EST2025-06-205.335.205.45+0.29+5.75%493,96147.50%
AMD251219P001000002024-02-23 3:59PM EST2025-12-197.657.507.80+0.30+4.08%32,98646.00%
AMD260116P001000002024-02-23 3:06PM EST2026-01-167.957.808.10+0.35+4.61%141,34145.71%
AMD260618P001000002024-02-20 12:08PM EST2026-06-1811.158.409.850.00-11444.71%
AMD261218P001000002024-02-22 2:19PM EST2026-12-1810.6310.1512.000.00-226644.09%