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:125.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001250002022-07-01 9:53AM EDT2022-07-080.010.000.01-0.01-50.00%260542125.00%
AMD220715C001250002022-07-01 3:58PM EDT2022-07-150.020.010.02+0.01+100.00%148,93796.88%
AMD220722C001250002022-07-01 2:52PM EDT2022-07-220.020.000.030.00-632279.69%
AMD220729C001250002022-07-01 12:55PM EDT2022-07-290.020.000.08-0.02-50.00%11,52376.17%
AMD220805C001250002022-07-01 11:51AM EDT2022-08-050.030.000.06-0.01-25.00%2966.02%
AMD220819C001250002022-07-01 3:08PM EDT2022-08-190.070.060.08-0.02-22.22%353,15861.72%
AMD220916C001250002022-07-01 3:58PM EDT2022-09-160.150.120.17-0.09-37.50%979,14354.30%
AMD221021C001250002022-07-01 1:46PM EDT2022-10-210.360.300.37-0.13-26.53%216,68551.42%
AMD221118C001250002022-07-01 3:22PM EDT2022-11-180.620.580.68-0.26-29.55%101,67151.76%
AMD221216C001250002022-07-01 3:59PM EDT2022-12-160.900.860.94-0.33-26.83%2570150.95%
AMD230120C001250002022-07-01 3:47PM EDT2023-01-201.291.211.34-0.46-26.29%31713,27750.28%
AMD230317C001250002022-06-30 1:06PM EDT2023-03-172.851.972.160.00-513750.50%
AMD230421C001250002022-07-01 12:31PM EDT2023-04-212.622.512.71-0.58-18.13%1,3802,22150.75%
AMD230616C001250002022-07-01 1:20PM EDT2023-06-163.463.303.60-0.83-19.35%1,3441,40650.78%
AMD240119C001250002022-07-01 3:54PM EDT2024-01-196.806.607.05-1.00-12.82%1052,82651.30%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P001250002022-06-17 1:08PM EDT2022-07-0842.6051.0551.700.00-10154.69%
AMD220715P001250002022-06-28 10:47AM EDT2022-07-1542.1051.0551.650.00-260100.00%
AMD220722P001250002022-06-21 2:52PM EDT2022-07-2240.7249.6052.550.00-121154.69%
AMD220729P001250002022-06-23 11:15AM EDT2022-07-2942.1049.5553.150.00-1171.09%
AMD220819P001250002022-06-30 9:45AM EDT2022-08-1947.9751.0051.700.00-6453.91%
AMD220916P001250002022-07-01 3:10PM EDT2022-09-1651.1951.0551.70+2.37+4.85%1034,29763.18%
AMD221021P001250002022-06-30 1:15PM EDT2022-10-2147.7850.0052.650.00-668468.31%
AMD221118P001250002022-06-30 1:15PM EDT2022-11-1847.9851.1551.900.00-925550.83%
AMD221216P001250002022-07-01 11:09AM EDT2022-12-1651.4550.4551.95+4.15+8.77%214647.19%
AMD230120P001250002022-07-01 11:48AM EDT2023-01-2051.8351.4553.45+2.28+4.60%983,96157.52%
AMD230317P001250002022-06-29 9:30AM EDT2023-03-1747.1551.2052.550.00-1414844.12%
AMD230421P001250002022-06-29 11:32AM EDT2023-04-2149.1551.8052.500.00-11,90141.00%
AMD230616P001250002022-06-17 12:06PM EDT2023-06-1648.1052.5553.150.00-418742.03%
AMD240119P001250002022-07-01 3:10PM EDT2024-01-1954.0454.1054.65+1.67+3.19%31,08839.47%