U.S. Markets closed
F S&P 500
4,605.75 -1.75 (-0.04%) F Dow Jones
36,299.00 +19.00 (+0.05%) F Nasdaq
16,057.50 -40.75 (-0.25%) Russell 2000 Futures
1,883.00 +0.90 (+0.05%) Petróleo
71.43 +0.20 (+0.28%) Oro
2,014.00 -0.50 (-0.02%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:125.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00125000 | 2023-12-08 3:59PM EST | 2023-12-15 | 5.10 | 5.05 | 5.15 | 0.00 | - | 5,331 | 21,261 | 46.53% |
| AMD231222C00125000 | 2023-12-08 3:57PM EST | 2023-12-22 | 6.05 | 6.00 | 6.15 | +0.05 | +0.83% | 4,804 | 3,655 | 42.24% |
| AMD231229C00125000 | 2023-12-08 3:59PM EST | 2023-12-29 | 6.75 | 6.70 | 6.80 | +0.10 | +1.50% | 6,005 | 8,814 | 39.60% |
| AMD240105C00125000 | 2023-12-08 3:18PM EST | 2024-01-05 | 7.40 | 7.20 | 7.50 | +0.05 | +0.68% | 274 | 851 | 39.31% |
| AMD240112C00125000 | 2023-12-08 3:28PM EST | 2024-01-12 | 8.27 | 8.15 | 8.35 | +0.16 | +1.97% | 199 | 823 | 40.70% |
| AMD240119C00125000 | 2023-12-08 3:59PM EST | 2024-01-19 | 8.80 | 8.80 | 8.90 | +0.19 | +2.21% | 5,065 | 23,980 | 40.34% |
| AMD240126C00125000 | 2023-12-08 3:52PM EST | 2024-01-26 | 9.50 | - | - | -0.20 | -2.06% | - | - | 0.00% |
| AMD240216C00125000 | 2023-12-08 3:58PM EST | 2024-02-16 | 12.00 | 11.90 | 12.10 | +0.25 | +2.13% | 1,234 | 14,519 | 45.90% |
| AMD240315C00125000 | 2023-12-08 3:55PM EST | 2024-03-15 | 13.83 | 13.80 | 13.95 | +0.33 | +2.44% | 377 | 7,726 | 45.86% |
| AMD240419C00125000 | 2023-12-08 3:44PM EST | 2024-04-19 | 15.85 | 15.55 | 15.95 | +0.50 | +3.26% | 385 | 2,320 | 45.96% |
| AMD240621C00125000 | 2023-12-08 2:41PM EST | 2024-06-21 | 19.40 | 19.50 | 19.65 | +0.57 | +3.03% | 321 | 7,455 | 47.96% |
| AMD240719C00125000 | 2023-12-08 2:02PM EST | 2024-07-19 | 20.93 | 20.70 | 20.90 | +0.38 | +1.85% | 12 | 93 | 48.06% |
| AMD240920C00125000 | 2023-12-08 3:53PM EST | 2024-09-20 | 23.77 | 23.25 | 24.25 | +0.66 | +2.86% | 69 | 1,139 | 50.08% |
| AMD250117C00125000 | 2023-12-08 3:49PM EST | 2025-01-17 | 28.58 | 28.10 | 28.70 | +0.65 | +2.33% | 125 | 6,253 | 50.10% |
| AMD250620C00125000 | 2023-12-08 3:29PM EST | 2025-06-20 | 33.65 | 33.25 | 33.85 | +0.96 | +2.94% | 44 | 929 | 51.22% |
| AMD251219C00125000 | 2023-12-08 12:44PM EST | 2025-12-19 | 38.10 | 38.10 | 39.55 | +0.48 | +1.28% | 3 | 714 | 52.24% |
| AMD260116C00125000 | 2023-12-08 3:51PM EST | 2026-01-16 | 39.43 | 38.85 | 39.80 | +0.83 | +2.15% | 32 | 213 | 52.01% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00125000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.04 | 1.03 | 1.06 | -0.57 | -35.40% | 12,080 | 6,206 | 43.12% |
| AMD231222P00125000 | 2023-12-08 3:59PM EST | 2023-12-22 | 1.86 | 1.84 | 1.89 | -0.50 | -21.19% | 1,864 | 891 | 38.21% |
| AMD231229P00125000 | 2023-12-08 3:57PM EST | 2023-12-29 | 2.45 | 2.40 | 2.44 | -0.43 | -14.93% | 755 | 632 | 35.55% |
| AMD240105P00125000 | 2023-12-08 3:59PM EST | 2024-01-05 | 3.01 | 2.99 | 3.05 | -0.45 | -13.01% | 875 | 451 | 35.19% |
| AMD240112P00125000 | 2023-12-08 2:38PM EST | 2024-01-12 | 3.65 | 3.60 | 3.70 | -0.45 | -10.98% | 466 | 195 | 35.72% |
| AMD240119P00125000 | 2023-12-08 3:59PM EST | 2024-01-19 | 4.10 | 4.05 | 4.15 | -0.37 | -8.28% | 4,578 | 5,722 | 35.24% |
| AMD240126P00125000 | 2023-12-08 3:47PM EST | 2024-01-26 | 4.60 | - | - | -0.25 | -5.15% | - | - | 0.00% |
| AMD240216P00125000 | 2023-12-08 3:49PM EST | 2024-02-16 | 6.78 | 6.70 | 6.80 | -0.22 | -3.14% | 453 | 3,257 | 39.48% |
| AMD240315P00125000 | 2023-12-08 3:49PM EST | 2024-03-15 | 8.20 | 8.10 | 8.20 | -0.17 | -2.03% | 792 | 2,502 | 38.72% |
| AMD240419P00125000 | 2023-12-08 3:05PM EST | 2024-04-19 | 9.50 | 9.45 | 9.60 | -0.19 | -1.96% | 217 | 1,943 | 37.84% |
| AMD240621P00125000 | 2023-12-08 3:42PM EST | 2024-06-21 | 12.18 | 12.10 | 12.25 | -0.09 | -0.73% | 93 | 2,585 | 38.39% |
| AMD240719P00125000 | 2023-12-08 9:48AM EST | 2024-07-19 | 12.50 | 12.85 | 13.05 | -1.00 | -7.41% | 9 | 102 | 37.94% |
| AMD240920P00125000 | 2023-12-08 3:31PM EST | 2024-09-20 | 15.00 | 14.85 | 15.10 | -0.20 | -1.32% | 23 | 1,369 | 38.15% |
| AMD250117P00125000 | 2023-12-08 1:51PM EST | 2025-01-17 | 17.90 | 17.95 | 18.10 | -0.17 | -0.94% | 52 | 3,330 | 37.79% |
| AMD250620P00125000 | 2023-12-08 1:01PM EST | 2025-06-20 | 20.85 | 20.70 | 21.85 | -0.25 | -1.18% | 4 | 1,727 | 38.31% |
| AMD251219P00125000 | 2023-12-08 3:35PM EST | 2025-12-19 | 24.45 | 23.80 | 24.55 | +0.30 | +1.24% | 5 | 134 | 37.15% |
| AMD260116P00125000 | 2023-12-08 2:20PM EST | 2026-01-16 | 24.10 | 22.00 | 25.35 | -0.13 | -0.54% | 1 | 62 | 37.60% |
© 2023 Yahoo. Todos los derechos reservados.