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:105.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001050002022-07-01 3:26PM EDT2022-07-080.010.000.03-0.01-50.00%41,04396.88%
AMD220715C001050002022-07-01 3:44PM EDT2022-07-150.030.030.04-0.02-40.00%1,48812,70975.39%
AMD220722C001050002022-07-01 1:53PM EDT2022-07-220.040.030.05-0.04-50.00%401,01962.50%
AMD220729C001050002022-07-01 3:56PM EDT2022-07-290.070.020.13-0.10-58.82%1487858.79%
AMD220805C001050002022-07-01 3:51PM EDT2022-08-050.160.120.16-0.13-44.83%8231757.81%
AMD220819C001050002022-07-01 3:59PM EDT2022-08-190.300.290.31-0.18-37.50%58313,72655.76%
AMD220916C001050002022-07-01 3:45PM EDT2022-09-160.650.640.69-0.36-35.64%4187,50352.54%
AMD221021C001050002022-07-01 3:54PM EDT2022-10-211.301.271.34-0.58-30.85%1213,77351.76%
AMD221118C001050002022-07-01 2:14PM EDT2022-11-182.031.942.06-0.57-21.92%253,73652.62%
AMD221216C001050002022-07-01 3:00PM EDT2022-12-162.642.482.66-0.66-20.00%271,76752.22%
AMD230120C001050002022-07-01 3:38PM EDT2023-01-203.303.203.35-0.80-19.51%31110,32751.84%
AMD230317C001050002022-07-01 2:47PM EDT2023-03-174.554.354.65-1.36-23.01%2241152.03%
AMD230421C001050002022-07-01 3:23PM EDT2023-04-215.205.105.40-1.40-21.21%1051,40452.15%
AMD230616C001050002022-07-01 1:19PM EDT2023-06-166.406.256.70-1.05-14.09%2342152.56%
AMD240119C001050002022-07-01 3:30PM EDT2024-01-1910.3010.2010.75-1.55-13.08%1502,97252.78%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P001050002022-06-29 1:59PM EDT2022-07-0827.4331.0531.700.00-31110.16%
AMD220715P001050002022-07-01 3:08PM EDT2022-07-1531.2731.2531.60+3.15+11.20%1285,73986.13%
AMD220722P001050002022-07-01 11:47AM EDT2022-07-2231.4331.0032.00+3.02+10.63%212776.95%
AMD220729P001050002022-07-01 3:41PM EDT2022-07-2931.4030.5532.45+3.72+13.44%23766.70%
AMD220805P001050002022-07-01 1:38PM EDT2022-08-0531.5631.0531.75+3.68+13.20%93752.15%
AMD220819P001050002022-07-01 3:56PM EDT2022-08-1931.6431.2531.80+2.94+10.24%1192,75051.66%
AMD220916P001050002022-07-01 3:56PM EDT2022-09-1631.9031.5032.05+3.15+10.96%2411,43453.56%
AMD221021P001050002022-07-01 3:13PM EDT2022-10-2131.9231.9032.50+3.42+12.00%173,66750.27%
AMD221118P001050002022-07-01 3:27PM EDT2022-11-1832.7532.4532.95+2.67+8.88%472,47649.34%
AMD221216P001050002022-07-01 12:00PM EDT2022-12-1633.4532.7533.35+2.70+8.78%2189248.23%
AMD230120P001050002022-07-01 1:51PM EDT2023-01-2033.5433.3033.70+2.49+8.02%7920,76846.24%
AMD230317P001050002022-07-01 12:17PM EDT2023-03-1734.4334.0534.55+2.44+7.63%2859145.64%
AMD230421P001050002022-06-30 12:13PM EDT2023-04-2134.7034.6035.40+2.33+7.20%12,74946.90%
AMD230616P001050002022-06-30 3:10PM EDT2023-06-1633.6035.3035.850.00-1371144.87%
AMD240119P001050002022-07-01 2:17PM EDT2024-01-1938.0037.3538.15+2.10+5.85%1453,29742.37%