U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.67-2.80 (-3.66%)
Al cierre: 04:00PM EDT
73.40 -0.27 (-0.37%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001000002022-07-01 3:52PM EDT2022-07-080.020.010.020.00-2,1203,99885.16%
AMD220715C001000002022-07-01 3:59PM EDT2022-07-150.040.030.04-0.03-42.86%2,22336,69466.41%
AMD220722C001000002022-07-01 3:51PM EDT2022-07-220.070.060.07-0.07-50.00%3242,55058.79%
AMD220729C001000002022-07-01 3:54PM EDT2022-07-290.120.120.14-0.15-55.56%5043,56756.54%
AMD220805C001000002022-07-01 3:55PM EDT2022-08-050.260.240.28-0.23-46.94%50762757.13%
AMD220819C001000002022-07-01 3:59PM EDT2022-08-190.490.480.49-0.35-41.67%7,30715,50054.98%
AMD220916C001000002022-07-01 3:58PM EDT2022-09-161.000.991.03-0.50-33.33%1,63523,47152.56%
AMD221021C001000002022-07-01 3:53PM EDT2022-10-211.811.771.91-0.68-27.31%1439,67652.19%
AMD221118C001000002022-07-01 3:37PM EDT2022-11-182.702.602.76-0.75-21.74%1883,24253.21%
AMD221216C001000002022-07-01 3:56PM EDT2022-12-163.303.253.45-1.10-25.00%2932,13652.92%
AMD230120C001000002022-07-01 3:59PM EDT2023-01-204.104.054.15-1.00-19.61%1,13630,55352.31%
AMD230317C001000002022-07-01 2:54PM EDT2023-03-175.605.355.65-1.05-15.79%10199252.80%
AMD230421C001000002022-07-01 3:57PM EDT2023-04-216.196.056.45-1.31-17.47%1712,96752.69%
AMD230616C001000002022-07-01 3:55PM EDT2023-06-167.537.307.80-1.17-13.45%1,3262,17353.12%
AMD240119C001000002022-07-01 4:35PM EDT2024-01-1911.6011.5012.00-1.45-11.11%1,45613,76453.50%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P001000002022-07-01 2:24PM EDT2022-07-0826.1826.1026.60+2.69+11.45%2925287.50%
AMD220715P001000002022-07-01 3:56PM EDT2022-07-1526.5526.2026.65+3.63+15.84%8631,63676.17%
AMD220722P001000002022-07-01 3:17PM EDT2022-07-2226.1026.1526.80+2.40+10.13%525066.60%
AMD220729P001000002022-07-01 1:13PM EDT2022-07-2927.0826.2026.90+3.77+16.17%712662.01%
AMD220805P001000002022-06-30 12:14PM EDT2022-08-0525.7726.3026.85+2.55+10.98%13156.54%
AMD220819P001000002022-07-01 3:56PM EDT2022-08-1926.8526.5026.95+2.90+12.11%1108,93052.59%
AMD220916P001000002022-07-01 2:24PM EDT2022-09-1626.8726.8527.30+2.77+11.49%7630,42452.03%
AMD221021P001000002022-07-01 2:33PM EDT2022-10-2127.5527.4527.90+2.60+10.42%1812,79049.63%
AMD221118P001000002022-07-01 10:11AM EDT2022-11-1828.0528.1028.55+1.59+6.01%37,78149.77%
AMD221216P001000002022-07-01 2:08PM EDT2022-12-1629.2528.5529.00+3.25+12.50%371,27148.54%
AMD230120P001000002022-07-01 3:35PM EDT2023-01-2029.2029.1029.55+1.70+6.18%3216,44847.42%
AMD230317P001000002022-07-01 2:08PM EDT2023-03-1730.6730.0030.50+2.65+9.46%518746.68%
AMD230421P001000002022-07-01 12:16PM EDT2023-04-2130.9030.5031.05+2.40+8.42%793,97346.25%
AMD230616P001000002022-07-01 11:06AM EDT2023-06-1631.8531.3531.85+1.85+6.17%383,53245.53%
AMD240119P001000002022-07-01 2:29PM EDT2024-01-1934.0533.8534.30+2.09+6.54%259,17042.98%