U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
128.37+11.55 (+9.89%)
Al cierre: 04:00PM EST
128.97 +0.60 (+0.47%)
Fuera de horario: 07:30PM EST
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C000900002023-12-07 10:03AM EST2023-12-0831.5038.1038.55+2.00+6.78%122345.31%
AMD231215C000900002023-12-07 11:04AM EST2023-12-1536.6038.3038.50+6.45+21.39%171,23995.70%
AMD231222C000900002023-12-04 12:29PM EST2023-12-2229.1138.1038.900.00-28084.77%
AMD231229C000900002023-12-07 1:39PM EST2023-12-2936.7738.4538.95+9.37+34.20%21821481.64%
AMD240105C000900002023-11-30 1:10PM EST2024-01-0530.9738.4039.100.00-3473.05%
AMD240119C000900002023-12-07 3:25PM EST2024-01-1938.8838.7539.45+11.10+39.96%8016,81568.70%
AMD240216C000900002023-12-07 2:14PM EST2024-02-1639.8039.5540.20+11.30+39.65%81,54164.06%
AMD240315C000900002023-12-07 12:18PM EST2024-03-1538.3039.7040.75+8.60+28.96%295157.57%
AMD240419C000900002023-12-07 3:42PM EST2024-04-1940.7540.8541.55+8.80+27.54%630956.49%
AMD240621C000900002023-12-07 3:36PM EST2024-06-2142.8542.6043.35+10.25+31.44%541,86055.59%
AMD240719C000900002023-12-07 2:29PM EST2024-07-1944.0043.5544.15+10.00+29.41%11055.79%
AMD240920C000900002023-12-07 1:23PM EST2024-09-2044.1944.6045.95+8.08+22.38%719654.48%
AMD250117C000900002023-12-07 12:16PM EST2025-01-1749.0248.6049.15+9.87+25.21%133,56156.10%
AMD250620C000900002023-12-05 11:35AM EST2025-06-2042.8051.3052.800.00-27555.12%
AMD251219C000900002023-12-07 3:10PM EST2025-12-1956.5055.2557.05+4.05+7.72%156955.95%
AMD260116C000900002023-12-07 3:18PM EST2026-01-1656.8655.7557.30+8.22+16.90%623955.65%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P000900002023-12-07 11:49AM EST2023-12-080.010.000.010.00-11,374225.00%
AMD231215P000900002023-12-07 3:18PM EST2023-12-150.010.000.01-0.02-66.67%5813,06681.25%
AMD231222P000900002023-12-07 11:28AM EST2023-12-220.010.010.02-0.03-75.00%1726064.84%
AMD231229P000900002023-12-07 3:09PM EST2023-12-290.030.020.03-0.04-57.14%5142256.64%
AMD240105P000900002023-12-07 3:07PM EST2024-01-050.050.040.05-0.06-54.55%637052.73%
AMD240112P000900002023-12-07 3:52PM EST2024-01-120.070.070.09-0.12-63.16%174450.98%
AMD240119P000900002023-12-07 3:52PM EST2024-01-190.120.110.12-0.13-52.00%82435,84049.41%
AMD240216P000900002023-12-07 3:58PM EST2024-02-160.410.400.42-0.47-53.41%33314,95247.61%
AMD240315P000900002023-12-07 3:55PM EST2024-03-150.690.670.71-0.67-49.26%18114,65745.02%
AMD240419P000900002023-12-07 3:50PM EST2024-04-191.131.091.14-0.90-44.33%4008,68143.34%
AMD240621P000900002023-12-07 3:34PM EST2024-06-212.242.202.23-1.10-32.93%1,82918,20943.16%
AMD240719P000900002023-12-07 3:54PM EST2024-07-192.592.522.63-1.01-28.06%1210542.58%
AMD240920P000900002023-12-07 3:59PM EST2024-09-203.703.603.75-1.05-22.11%793,83542.55%
AMD250117P000900002023-12-07 3:59PM EST2025-01-175.655.505.70-1.60-22.07%72716,97242.19%
AMD250620P000900002023-12-07 1:46PM EST2025-06-207.897.407.90-1.41-15.16%111,04241.55%
AMD251219P000900002023-12-07 2:42PM EST2025-12-1910.009.4010.00-1.09-9.83%343,36740.51%
AMD260116P000900002023-12-07 3:41PM EST2026-01-1610.059.4510.45-1.65-14.10%171,18540.67%