U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.57-2.82 (-2.32%)
Al cierre: 04:00PM EST
118.30 -0.27 (-0.23%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C001200002023-12-04 3:59PM EST2023-12-081.881.841.88-1.52-44.71%18,23012,45250.39%
AMD231215C001200002023-12-04 3:59PM EST2023-12-152.822.802.84-1.48-34.42%5,54024,77942.48%
AMD231222C001200002023-12-04 3:52PM EST2023-12-223.503.453.55-1.25-26.32%8372,17640.02%
AMD231229C001200002023-12-04 3:54PM EST2023-12-293.993.954.05-1.51-27.45%1,5733,32838.00%
AMD240105C001200002023-12-04 2:59PM EST2024-01-054.654.554.70-1.30-21.85%18824438.23%
AMD240112C001200002023-12-04 2:55PM EST2024-01-125.205.205.40-1.42-21.45%4572039.16%
AMD240119C001200002023-12-04 3:58PM EST2024-01-195.805.755.80-1.40-19.44%4,53842,96738.44%
AMD240216C001200002023-12-04 3:58PM EST2024-02-168.628.558.70-1.25-12.66%4063,72743.92%
AMD240315C001200002023-12-04 3:33PM EST2024-03-1510.1710.2010.30-1.63-13.81%4807,10143.82%
AMD240419C001200002023-12-04 3:12PM EST2024-04-1911.9712.0012.10-1.61-11.86%1011,98144.04%
AMD240621C001200002023-12-04 3:23PM EST2024-06-2115.2015.3015.55-1.60-9.52%3095,53046.36%
AMD240719C001200002023-12-04 12:25PM EST2024-07-1916.6516.4516.80-1.40-7.76%36146.80%
AMD240920C001200002023-12-04 12:28PM EST2024-09-2019.3019.2019.40-1.30-6.31%251,51047.67%
AMD250117C001200002023-12-04 2:37PM EST2025-01-1723.7323.3523.95-1.53-6.06%498,97349.44%
AMD250620C001200002023-12-04 10:16AM EST2025-06-2028.0028.2028.50-1.97-6.57%2275650.17%
AMD251219C001200002023-12-04 10:31AM EST2025-12-1933.1432.8033.45-1.83-5.23%2389250.82%
AMD260116C001200002023-12-04 3:55PM EST2026-01-1633.5733.2036.00-1.58-4.50%4019252.17%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P001200002023-12-04 3:54PM EST2023-12-083.153.153.20+1.21+62.37%2,4034,32348.54%
AMD231215P001200002023-12-04 2:46PM EST2023-12-154.103.954.05+1.40+51.85%1,1627,30239.77%
AMD231222P001200002023-12-04 3:45PM EST2023-12-224.504.504.60+1.25+38.46%1611,19636.38%
AMD231229P001200002023-12-04 3:53PM EST2023-12-294.904.905.00+1.22+33.15%1481,22134.11%
AMD240105P001200002023-12-04 2:56PM EST2024-01-055.555.355.50+1.30+30.59%221,15033.74%
AMD240112P001200002023-12-04 3:40PM EST2024-01-125.965.906.05+1.05+21.38%33834.12%
AMD240119P001200002023-12-04 3:59PM EST2024-01-196.306.306.40+1.25+24.75%54113,51933.51%
AMD240216P001200002023-12-04 3:59PM EST2024-02-168.698.658.75+1.19+15.87%1,7325,44437.45%
AMD240315P001200002023-12-04 1:06PM EST2024-03-159.859.809.90+0.95+10.67%1,0455,36236.51%
AMD240419P001200002023-12-04 3:57PM EST2024-04-1911.1011.0511.15+1.05+10.45%1021,06435.82%
AMD240621P001200002023-12-04 3:24PM EST2024-06-2113.6513.3513.55+1.20+9.64%1,0544,45136.52%
AMD240719P001200002023-11-30 9:33AM EST2024-07-1912.3214.1014.250.00-226836.09%
AMD240920P001200002023-12-04 3:17PM EST2024-09-2016.3415.9516.15+1.29+8.57%432,11236.48%
AMD250117P001200002023-12-04 1:54PM EST2025-01-1718.9018.7519.00+0.82+4.54%2226,74436.48%
AMD250620P001200002023-12-01 11:36AM EST2025-06-2021.7021.5521.85+0.65+3.09%294936.03%
AMD251219P001200002023-12-04 3:01PM EST2025-12-1924.6024.2524.70+2.73+12.48%5627235.65%
AMD260116P001200002023-12-04 3:01PM EST2026-01-1624.8424.4525.10+0.94+3.93%564,10235.60%