U.S. Markets close in 4 hrs 27 mins

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
117.58-3.81 (-3.14%)
A partir del 11:33AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:135.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C001350002023-12-04 11:14AM EST2023-12-080.050.050.06-0.04-44.44%2756,05456.45%
AMD231215C001350002023-12-04 11:16AM EST2023-12-150.140.150.16-0.15-51.72%5,38517,63843.56%
AMD231222C001350002023-12-04 11:06AM EST2023-12-220.270.260.28-0.22-44.90%14093838.67%
AMD231229C001350002023-12-04 10:25AM EST2023-12-290.390.400.42-0.32-45.07%292,40436.26%
AMD240105C001350002023-12-04 10:32AM EST2024-01-050.610.590.62-0.46-42.99%824935.52%
AMD240112C001350002023-12-04 10:18AM EST2024-01-120.820.830.90-0.60-42.25%2935.84%
AMD240119C001350002023-12-04 11:13AM EST2024-01-191.081.101.13-0.76-41.30%49620,14135.46%
AMD240216C001350002023-12-04 11:18AM EST2024-02-162.992.972.99-1.06-26.17%1998,20640.37%
AMD240315C001350002023-12-04 11:11AM EST2024-03-154.154.204.25-1.40-25.23%1554,58540.49%
AMD240419C001350002023-12-04 10:54AM EST2024-04-195.755.755.80-1.50-20.69%1276341.00%
AMD240621C001350002023-12-04 11:13AM EST2024-06-218.738.758.85-1.95-18.26%124,45643.26%
AMD240719C001350002023-12-04 10:22AM EST2024-07-1910.149.809.95-1.47-12.66%113543.59%
AMD240920C001350002023-12-04 11:17AM EST2024-09-2012.5912.5012.65-0.93-6.88%172,19845.14%
AMD250117C001350002023-12-04 10:55AM EST2025-01-1716.7516.8517.05-2.30-12.07%66,59546.92%
AMD250620C001350002023-11-29 12:58PM EST2025-06-2022.8521.3021.75-3.38-12.89%118648.07%
AMD251219C001350002023-12-01 1:41PM EST2025-12-1928.6226.1026.900.00-319749.53%
AMD260116C001350002023-12-04 11:09AM EST2026-01-1626.9526.6027.55-4.13-13.29%99849.59%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P001350002023-12-01 11:25AM EST2023-12-0814.5418.1018.250.00-24496.24%
AMD231215P001350002023-12-01 3:52PM EST2023-12-1516.6518.1518.30+2.50+17.67%112863.28%
AMD231222P001350002023-11-09 3:35PM EST2023-12-2221.9518.2018.400.00--151.61%
AMD231229P001350002023-11-28 9:50AM EST2023-12-2914.2518.2518.350.00-1144.87%
AMD240105P001350002023-12-04 10:33AM EST2024-01-0518.6218.4018.55+4.78+34.54%111142.31%
AMD240119P001350002023-12-04 9:48AM EST2024-01-1917.6518.7518.85+1.25+7.62%356338.33%
AMD240216P001350002023-12-04 11:11AM EST2024-02-1620.1919.8020.00+3.44+20.54%220837.92%
AMD240315P001350002023-12-01 10:47AM EST2024-03-1518.7220.6520.800.00-1219536.37%
AMD240419P001350002023-12-01 10:47AM EST2024-04-1919.7421.5521.750.00-1756035.30%
AMD240621P001350002023-12-04 10:38AM EST2024-06-2123.8023.5523.75+2.38+11.11%255035.64%
AMD240719P001350002023-11-29 1:49PM EST2024-07-1919.7524.1524.350.00-212735.12%
AMD240920P001350002023-12-01 3:34PM EST2024-09-2026.0425.9026.10+2.49+10.57%124835.49%
AMD250117P001350002023-12-01 11:53AM EST2025-01-1726.5028.4528.700.00-180835.29%
AMD250620P001350002023-11-27 12:10PM EST2025-06-2028.2430.8031.500.00-220734.95%
AMD251219P001350002023-12-01 1:07PM EST2025-12-1932.2033.0034.350.00-1086134.66%
AMD260116P001350002023-11-29 3:24PM EST2026-01-1631.1033.8034.700.00-41,42234.54%