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:130.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231215C001300002023-12-08 3:59PM EST2023-12-152.242.222.27-0.26-10.40%62,24232,41338.82%
AMD231222C001300002023-12-08 3:59PM EST2023-12-223.353.253.35-0.07-2.05%7,5304,79338.23%
AMD231229C001300002023-12-08 3:58PM EST2023-12-294.003.954.05+0.05+1.27%9,6399,45936.89%
AMD240105C001300002023-12-08 3:59PM EST2024-01-054.754.704.850.00-89888937.57%
AMD240112C001300002023-12-08 3:51PM EST2024-01-125.555.505.65+0.05+0.91%85951938.62%
AMD240119C001300002023-12-08 3:59PM EST2024-01-196.156.106.20+0.10+1.65%8,86929,82338.42%
AMD240126C001300002023-12-08 9:30AM EST2024-01-267.60--+0.91+13.60%1-0.00%
AMD240216C001300002023-12-08 3:59PM EST2024-02-169.459.409.50+0.25+2.72%2,09116,39644.42%
AMD240315C001300002023-12-08 3:46PM EST2024-03-1511.3011.2511.40+0.28+2.54%2,3095,10644.68%
AMD240419C001300002023-12-08 3:32PM EST2024-04-1913.3013.2013.40+0.35+2.70%4181,77544.82%
AMD240621C001300002023-12-08 3:52PM EST2024-06-2117.0516.4017.20+0.41+2.46%4017,83147.08%
AMD240719C001300002023-12-08 2:22PM EST2024-07-1918.4518.2518.80+1.05+6.03%5416548.07%
AMD240920C001300002023-12-08 3:19PM EST2024-09-2021.3521.3021.55+0.65+3.14%1181,80248.59%
AMD250117C001300002023-12-08 3:30PM EST2025-01-1726.2025.6026.60+0.60+2.34%2027,87850.40%
AMD250620C001300002023-12-08 3:20PM EST2025-06-2031.2530.9531.55+0.63+2.06%13954650.49%
AMD251219C001300002023-12-08 3:31PM EST2025-12-1936.7035.5036.70+1.63+4.65%8382350.83%
AMD260116C001300002023-12-08 3:04PM EST2026-01-1637.2436.1537.90+0.41+1.11%2426551.22%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231215P001300002023-12-08 3:59PM EST2023-12-153.203.153.25-0.85-20.99%4,7971,14537.40%
AMD231222P001300002023-12-08 2:39PM EST2023-12-224.294.054.15-0.48-10.06%84811035.45%
AMD231229P001300002023-12-08 3:57PM EST2023-12-294.724.654.75-0.68-12.59%64218633.81%
AMD240105P001300002023-12-08 2:02PM EST2024-01-055.355.255.40-0.75-12.30%43029933.86%
AMD240112P001300002023-12-07 3:54PM EST2024-01-126.606.006.150.00---35.00%
AMD240119P001300002023-12-08 3:40PM EST2024-01-196.406.356.45-0.50-7.25%2,6942,46833.67%
AMD240126P001300002023-12-07 3:38PM EST2024-01-267.706.307.850.00---38.60%
AMD240216P001300002023-12-08 3:55PM EST2024-02-169.259.109.20-0.27-2.84%8761,81338.29%
AMD240315P001300002023-12-08 3:59PM EST2024-03-1510.5610.4510.60-0.24-2.22%2501,88037.62%
AMD240419P001300002023-12-08 3:32PM EST2024-04-1911.8811.8512.00-0.47-3.81%7517436.82%
AMD240621P001300002023-12-08 2:23PM EST2024-06-2114.5314.5514.70-0.32-2.15%10371137.53%
AMD240719P001300002023-12-07 3:39PM EST2024-07-1916.1515.3015.50+0.40+2.54%24637.10%
AMD240920P001300002023-12-08 3:50PM EST2024-09-2017.4717.4017.60-0.13-0.74%961,52637.42%
AMD250117P001300002023-12-08 3:41PM EST2025-01-1720.5520.4020.65-0.31-1.49%633,36137.16%
AMD250620P001300002023-12-08 2:00PM EST2025-06-2023.6023.2023.85-4.62-16.37%891636.77%
AMD251219P001300002023-12-08 3:36PM EST2025-12-1926.7025.0027.90-0.10-0.37%1559737.62%
AMD260116P001300002023-12-07 3:38PM EST2026-01-1626.9826.0527.40-0.02-0.07%51,26536.24%