U.S. Markets close in 3 hrs

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.56+0.18 (+0.15%)
A partir del 01:00PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C000950002023-12-05 11:32AM EST2023-12-0827.5024.4024.60+5.89+27.26%1112194.92%
AMD231215C000950002023-12-06 9:59AM EST2023-12-1524.9024.6524.75+1.85+8.03%2527,278112.79%
AMD231222C000950002023-12-01 2:00PM EST2023-12-2226.7124.8524.950.00-13790.82%
AMD231229C000950002023-12-05 11:34AM EST2023-12-2922.2224.9525.050.00-239678.17%
AMD240105C000950002023-12-04 1:47PM EST2024-01-0524.0625.1525.250.00-2471.70%
AMD240119C000950002023-12-06 11:38AM EST2024-01-1925.4525.5025.60+1.08+4.43%149,09363.53%
AMD240216C000950002023-12-05 3:44PM EST2024-02-1625.7026.7526.850.00-301,31459.89%
AMD240315C000950002023-12-05 2:11PM EST2024-03-1526.7327.3527.800.00-31,57455.71%
AMD240419C000950002023-12-04 1:42PM EST2024-04-1928.0028.9529.100.00-526055.29%
AMD240621C000950002023-12-06 11:39AM EST2024-06-2131.3331.3031.55+0.36+1.16%81,62055.04%
AMD240719C000950002023-11-30 3:31PM EST2024-07-1933.0032.2032.400.00-1354.61%
AMD240920C000950002023-12-04 1:38PM EST2024-09-2033.5534.4034.550.00-763254.97%
AMD250117C000950002023-12-06 12:22PM EST2025-01-1738.3037.9038.15+0.55+1.46%23,31855.23%
AMD250620C000950002023-12-01 10:39AM EST2025-06-2041.8541.8042.100.00-133055.42%
AMD251219C000950002023-12-05 1:48PM EST2025-12-1944.6545.6046.400.00-135055.67%
AMD260116C000950002023-12-05 3:46PM EST2026-01-1645.2445.8546.600.00-228755.07%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P000950002023-12-05 11:38AM EST2023-12-080.010.000.010.00-8389284.38%
AMD231215P000950002023-12-06 11:57AM EST2023-12-150.030.030.04-0.01-25.00%5135,61157.81%
AMD231222P000950002023-12-06 10:21AM EST2023-12-220.070.070.08-0.04-36.36%194049.61%
AMD231229P000950002023-12-06 10:58AM EST2023-12-290.110.110.12-0.02-15.38%3121,17144.53%
AMD240105P000950002023-12-06 9:34AM EST2024-01-050.180.180.20-0.09-33.33%66642.77%
AMD240112P000950002023-12-06 11:24AM EST2024-01-120.300.280.31-0.02-6.25%516142.09%
AMD240119P000950002023-12-06 11:32AM EST2024-01-190.380.380.39-0.04-9.52%9130,21640.58%
AMD240216P000950002023-12-06 12:08PM EST2024-02-161.201.181.21-0.10-7.69%375,10142.51%
AMD240315P000950002023-12-06 12:42PM EST2024-03-151.811.791.83-0.12-6.22%1410,64741.21%
AMD240419P000950002023-12-06 10:16AM EST2024-04-192.452.522.56-0.28-10.26%31,83540.03%
AMD240621P000950002023-12-06 9:54AM EST2024-06-214.134.054.15-0.42-9.23%4310,67440.28%
AMD240719P000950002023-12-04 10:36AM EST2024-07-195.154.554.650.00-4264839.69%
AMD240920P000950002023-12-05 2:43PM EST2024-09-206.275.956.050.00-22,80839.81%
AMD250117P000950002023-12-05 11:10AM EST2025-01-178.148.158.30-0.49-5.68%26,98239.56%
AMD250620P000950002023-12-01 10:14AM EST2025-06-2010.8510.5510.750.00-21,28239.11%
AMD251219P000950002023-11-30 1:51PM EST2025-12-1912.8512.7513.200.00-6752,00038.60%
AMD260116P000950002023-12-05 12:34PM EST2026-01-1613.7012.9513.300.00-318638.08%