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:110.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001100002022-07-01 1:58PM EDT2022-07-080.020.000.02+0.01+100.00%81,796103.13%
AMD220715C001100002022-07-01 3:43PM EDT2022-07-150.020.020.03-0.01-33.33%84820,85880.47%
AMD220722C001100002022-07-01 2:04PM EDT2022-07-220.030.030.06-0.01-25.00%1721,09170.31%
AMD220729C001100002022-07-01 3:42PM EDT2022-07-290.030.030.11-0.05-62.50%851,48664.65%
AMD220805C001100002022-07-01 3:25PM EDT2022-08-050.090.050.10-0.10-52.63%15851958.40%
AMD220819C001100002022-07-01 3:56PM EDT2022-08-190.180.180.20-0.13-41.94%2,49310,40556.64%
AMD220916C001100002022-07-01 3:50PM EDT2022-09-160.440.400.46-0.25-36.23%16816,85352.44%
AMD221021C001100002022-07-01 3:55PM EDT2022-10-210.910.880.95-0.41-31.06%1853,15151.37%
AMD221118C001100002022-07-01 3:19PM EDT2022-11-181.511.431.56-0.52-25.62%944,11652.25%
AMD221216C001100002022-07-01 3:46PM EDT2022-12-161.981.902.04-0.76-27.74%11894151.71%
AMD230120C001100002022-07-01 3:59PM EDT2023-01-202.522.502.60-0.79-23.87%26113,45851.05%
AMD230317C001100002022-07-01 3:28PM EDT2023-03-173.683.603.85-1.02-21.70%61,07451.64%
AMD230421C001100002022-07-01 1:23PM EDT2023-04-214.404.254.55-0.80-15.38%241,74051.66%
AMD230616C001100002022-07-01 3:40PM EDT2023-06-165.555.505.70-1.05-15.91%483,42052.28%
AMD240119C001100002022-07-01 3:54PM EDT2024-01-199.309.209.60-1.45-13.49%3013,28752.33%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P001100002022-07-01 3:28PM EDT2022-07-0836.5536.0536.65+3.92+12.01%143110.94%
AMD220715P001100002022-07-01 3:57PM EDT2022-07-1536.6536.2036.65+4.15+12.77%2310,06995.31%
AMD220722P001100002022-07-01 10:30AM EDT2022-07-2236.7435.7537.15+3.51+10.56%1580.66%
AMD220729P001100002022-07-01 10:05AM EDT2022-07-2935.6834.8038.05+3.77+11.81%111967.58%
AMD220805P001100002022-06-29 3:14PM EDT2022-08-0532.4936.1036.900.00-1165.92%
AMD220819P001100002022-07-01 2:31PM EDT2022-08-1936.2936.2036.70+3.87+11.94%482,44252.83%
AMD220916P001100002022-07-01 3:38PM EDT2022-09-1636.4536.3036.85+2.25+6.58%4620,52154.59%
AMD221021P001100002022-07-01 2:59PM EDT2022-10-2136.4036.4537.15+3.40+10.30%54,33550.10%
AMD221118P001100002022-07-01 11:06AM EDT2022-11-1837.4536.9538.65+2.78+8.02%82,00852.05%
AMD221216P001100002022-07-01 1:38PM EDT2022-12-1637.5037.2037.75+3.40+9.97%3456047.07%
AMD230120P001100002022-06-30 2:38PM EDT2023-01-2037.9737.6038.10+3.27+9.42%113,80145.59%
AMD230317P001100002022-06-29 12:21PM EDT2023-03-1736.0738.0539.000.00-12945.94%
AMD230421P001100002022-07-01 3:07PM EDT2023-04-2138.8238.7039.50+1.22+3.24%12,02945.75%
AMD230616P001100002022-07-01 12:10PM EDT2023-06-1639.9639.4539.95+3.21+8.73%1258043.99%
AMD240119P001100002022-07-01 2:29PM EDT2024-01-1942.0041.1542.00+2.97+7.61%237,34841.35%