U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.38-0.19 (-0.16%)
Al cierre: 04:00PM EST
118.47 +0.10 (+0.08%)
Fuera de horario: 05:37PM EST
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C001400002023-12-05 11:38AM EST2023-12-080.010.000.01-0.01-50.00%1089556.25%
AMD231215C001400002023-12-05 3:12PM EST2023-12-150.080.070.08+0.01+14.29%737,39947.27%
AMD231222C001400002023-12-05 3:52PM EST2023-12-220.150.140.15+0.01+7.14%5933341.02%
AMD231229C001400002023-12-05 2:15PM EST2023-12-290.220.220.23-0.01-4.35%251,10637.65%
AMD240105C001400002023-12-05 10:41AM EST2024-01-050.350.340.38-0.01-2.78%222036.91%
AMD240112C001400002023-12-04 1:36PM EST2024-01-120.600.530.580.00-81836.89%
AMD240119C001400002023-12-05 3:55PM EST2024-01-190.720.720.74-0.05-6.49%3,79721,59436.16%
AMD240216C001400002023-12-05 3:07PM EST2024-02-162.342.322.37-0.07-2.90%3182,62041.17%
AMD240315C001400002023-12-05 3:48PM EST2024-03-153.503.453.550.00-622,37341.25%
AMD240419C001400002023-12-05 2:19PM EST2024-04-194.904.905.00-0.05-1.01%2488741.57%
AMD240621C001400002023-12-05 3:00PM EST2024-06-217.857.858.00-0.15-1.88%44,00643.85%
AMD240719C001400002023-12-04 1:30PM EST2024-07-198.508.909.00-0.47-5.24%3118343.90%
AMD240920C001400002023-12-05 3:51PM EST2024-09-2011.6211.5511.70-0.03-0.26%44,74145.48%
AMD250117C001400002023-12-05 1:09PM EST2025-01-1715.7015.8516.15-0.31-1.94%86,67147.30%
AMD250620C001400002023-12-05 12:57PM EST2025-06-2020.5520.3521.00-0.34-1.63%263348.60%
AMD251219C001400002023-12-04 10:54AM EST2025-12-1924.7425.4026.950.00-11,35951.10%
AMD260116C001400002023-12-05 3:55PM EST2026-01-1626.0025.9027.05-0.08-0.31%47341150.31%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P001400002023-11-30 9:32AM EST2023-12-0816.2921.4021.900.00-2468.75%
AMD231215P001400002023-11-30 9:41AM EST2023-12-1517.7021.3021.950.00-3361.04%
AMD231222P001400002023-12-05 10:13AM EST2023-12-2222.7521.5521.85+1.05+4.84%1421744.39%
AMD231229P001400002023-11-28 11:03AM EST2023-12-2918.1021.4522.000.00-10841.80%
AMD240105P001400002023-12-01 10:36AM EST2024-01-0520.7021.4021.900.00-11034.62%
AMD240119P001400002023-12-05 3:46PM EST2024-01-1922.0421.5522.50-1.31-5.61%162337.92%
AMD240216P001400002023-12-01 10:49AM EST2024-02-1621.7822.6022.950.00-16433.77%
AMD240315P001400002023-12-01 3:42PM EST2024-03-1521.3023.0023.650.00-423233.15%
AMD240419P001400002023-11-30 11:56AM EST2024-04-1923.2024.1524.500.00-5125332.66%
AMD240621P001400002023-12-05 11:26AM EST2024-06-2127.2825.9526.35+2.73+11.12%298533.53%
AMD240719P001400002023-11-29 10:57AM EST2024-07-1922.4526.5026.850.00-1232.95%
AMD240920P001400002023-11-27 9:37AM EST2024-09-2026.3028.2028.800.00-511434.30%
AMD250117P001400002023-11-30 11:30AM EST2025-01-1729.9030.0031.100.00-183233.77%
AMD250620P001400002023-11-24 12:56PM EST2025-06-2032.1833.0033.900.00-319233.71%
AMD251219P001400002023-11-27 11:31AM EST2025-12-1934.5035.3036.800.00-122233.66%
AMD260116P001400002023-11-28 12:35PM EST2026-01-1634.8735.1537.100.00-11233.49%