U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
128.92+0.55 (+0.43%)
Al cierre: 04:00PM EST
129.10 +0.18 (+0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231215C001050002023-12-08 3:49PM EST2023-12-1523.9723.2524.40+0.42+1.78%64113,66199.51%
AMD231222C001050002023-12-08 3:57PM EST2023-12-2224.1623.8524.50+0.66+2.81%2868061.52%
AMD231229C001050002023-12-08 3:11PM EST2023-12-2924.4124.0524.70+1.07+4.58%27756.74%
AMD240105C001050002023-12-08 1:35PM EST2024-01-0524.7023.8524.90+3.20+14.88%19059.52%
AMD240112C001050002023-12-06 12:55PM EST2024-01-1215.8023.2525.350.00-4559.52%
AMD240119C001050002023-12-08 3:46PM EST2024-01-1924.9824.6025.30+0.61+2.50%6415,02853.74%
AMD240216C001050002023-12-08 2:00PM EST2024-02-1626.8126.4026.65+1.11+4.32%3147,33351.70%
AMD240315C001050002023-12-08 3:16PM EST2024-03-1527.5527.6027.85+0.68+2.53%622,75950.84%
AMD240419C001050002023-12-08 3:21PM EST2024-04-1929.2827.4529.50+1.25+4.46%31,13551.90%
AMD240621C001050002023-12-08 12:17PM EST2024-06-2130.5531.5532.20-0.37-1.20%274,78651.22%
AMD240719C001050002023-12-08 12:40PM EST2024-07-1932.2532.2533.20+2.25+7.50%151850.66%
AMD240920C001050002023-12-08 12:57PM EST2024-09-2035.6034.8035.95+1.20+3.49%338752.14%
AMD250117C001050002023-12-08 2:55PM EST2025-01-1739.6838.9039.75+0.63+1.61%226,12252.88%
AMD250620C001050002023-12-07 12:35PM EST2025-06-2045.0042.8544.55+3.10+7.40%245253.46%
AMD251219C001050002023-12-08 3:54PM EST2025-12-1948.4846.8048.80+1.28+2.71%3558553.33%
AMD260116C001050002023-12-08 10:30AM EST2026-01-1650.3046.9049.45+1.70+3.50%429352.97%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231215P001050002023-12-08 3:58PM EST2023-12-150.030.000.00+0.01+50.00%3848,20125.00%
AMD231222P001050002023-12-08 2:46PM EST2023-12-220.050.050.06-0.02-28.57%20191648.44%
AMD231229P001050002023-12-08 3:00PM EST2023-12-290.100.100.11-0.03-23.08%15264143.36%
AMD240105P001050002023-12-08 3:33PM EST2024-01-050.180.170.19-0.05-21.74%4628241.21%
AMD240112P001050002023-12-08 3:56PM EST2024-01-120.300.290.32-0.07-18.92%9937840.77%
AMD240119P001050002023-12-08 3:48PM EST2024-01-190.410.410.42-0.07-14.58%3,92416,99239.40%
AMD240126P001050002023-12-07 2:59PM EST2024-01-260.66--0.00---0.00%
AMD240216P001050002023-12-08 3:42PM EST2024-02-161.451.431.48-0.06-3.97%2257,53242.55%
AMD240315P001050002023-12-08 3:06PM EST2024-03-152.262.212.26-0.02-0.88%684,77541.48%
AMD240419P001050002023-12-08 3:32PM EST2024-04-193.173.103.20-0.08-2.46%1492,06940.64%
AMD240621P001050002023-12-08 3:56PM EST2024-06-215.105.005.100.00-5595,93540.98%
AMD240719P001050002023-12-08 10:51AM EST2024-07-195.705.605.75-0.05-0.87%8571940.59%
AMD240920P001050002023-12-07 3:30PM EST2024-09-207.207.207.40-0.20-2.70%23,68240.75%
AMD250117P001050002023-12-08 12:51PM EST2025-01-179.959.709.95+0.10+1.02%187,70940.35%
AMD250620P001050002023-12-08 12:15PM EST2025-06-2013.0012.3512.75+0.40+3.17%421139.89%
AMD251219P001050002023-12-08 12:59PM EST2025-12-1915.2513.7015.40-0.38-2.43%241039.14%
AMD260116P001050002023-12-08 9:35AM EST2026-01-1615.3713.9015.70+0.07+0.46%216038.91%