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:125.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231215C001250002023-12-08 3:59PM EST2023-12-155.105.055.150.00-5,33121,26146.53%
AMD231222C001250002023-12-08 3:57PM EST2023-12-226.056.006.15+0.05+0.83%4,8043,65542.24%
AMD231229C001250002023-12-08 3:59PM EST2023-12-296.756.706.80+0.10+1.50%6,0058,81439.60%
AMD240105C001250002023-12-08 3:18PM EST2024-01-057.407.207.50+0.05+0.68%27485139.31%
AMD240112C001250002023-12-08 3:28PM EST2024-01-128.278.158.35+0.16+1.97%19982340.70%
AMD240119C001250002023-12-08 3:59PM EST2024-01-198.808.808.90+0.19+2.21%5,06523,98040.34%
AMD240126C001250002023-12-08 3:52PM EST2024-01-269.50---0.20-2.06%--0.00%
AMD240216C001250002023-12-08 3:58PM EST2024-02-1612.0011.9012.10+0.25+2.13%1,23414,51945.90%
AMD240315C001250002023-12-08 3:55PM EST2024-03-1513.8313.8013.95+0.33+2.44%3777,72645.86%
AMD240419C001250002023-12-08 3:44PM EST2024-04-1915.8515.5515.95+0.50+3.26%3852,32045.96%
AMD240621C001250002023-12-08 2:41PM EST2024-06-2119.4019.5019.65+0.57+3.03%3217,45547.96%
AMD240719C001250002023-12-08 2:02PM EST2024-07-1920.9320.7020.90+0.38+1.85%129348.06%
AMD240920C001250002023-12-08 3:53PM EST2024-09-2023.7723.2524.25+0.66+2.86%691,13950.08%
AMD250117C001250002023-12-08 3:49PM EST2025-01-1728.5828.1028.70+0.65+2.33%1256,25350.10%
AMD250620C001250002023-12-08 3:29PM EST2025-06-2033.6533.2533.85+0.96+2.94%4492951.22%
AMD251219C001250002023-12-08 12:44PM EST2025-12-1938.1038.1039.55+0.48+1.28%371452.24%
AMD260116C001250002023-12-08 3:51PM EST2026-01-1639.4338.8539.80+0.83+2.15%3221352.01%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231215P001250002023-12-08 3:59PM EST2023-12-151.041.031.06-0.57-35.40%12,0806,20643.12%
AMD231222P001250002023-12-08 3:59PM EST2023-12-221.861.841.89-0.50-21.19%1,86489138.21%
AMD231229P001250002023-12-08 3:57PM EST2023-12-292.452.402.44-0.43-14.93%75563235.55%
AMD240105P001250002023-12-08 3:59PM EST2024-01-053.012.993.05-0.45-13.01%87545135.19%
AMD240112P001250002023-12-08 2:38PM EST2024-01-123.653.603.70-0.45-10.98%46619535.72%
AMD240119P001250002023-12-08 3:59PM EST2024-01-194.104.054.15-0.37-8.28%4,5785,72235.24%
AMD240126P001250002023-12-08 3:47PM EST2024-01-264.60---0.25-5.15%--0.00%
AMD240216P001250002023-12-08 3:49PM EST2024-02-166.786.706.80-0.22-3.14%4533,25739.48%
AMD240315P001250002023-12-08 3:49PM EST2024-03-158.208.108.20-0.17-2.03%7922,50238.72%
AMD240419P001250002023-12-08 3:05PM EST2024-04-199.509.459.60-0.19-1.96%2171,94337.84%
AMD240621P001250002023-12-08 3:42PM EST2024-06-2112.1812.1012.25-0.09-0.73%932,58538.39%
AMD240719P001250002023-12-08 9:48AM EST2024-07-1912.5012.8513.05-1.00-7.41%910237.94%
AMD240920P001250002023-12-08 3:31PM EST2024-09-2015.0014.8515.10-0.20-1.32%231,36938.15%
AMD250117P001250002023-12-08 1:51PM EST2025-01-1717.9017.9518.10-0.17-0.94%523,33037.79%
AMD250620P001250002023-12-08 1:01PM EST2025-06-2020.8520.7021.85-0.25-1.18%41,72738.31%
AMD251219P001250002023-12-08 3:35PM EST2025-12-1924.4523.8024.55+0.30+1.24%513437.15%
AMD260116P001250002023-12-08 2:20PM EST2026-01-1624.1022.0025.35-0.13-0.54%16237.60%