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:130.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001300002022-07-01 9:52AM EDT2022-07-080.010.000.010.00-225228131.25%
AMD220715C001300002022-07-01 9:50AM EDT2022-07-150.010.000.02-0.01-50.00%125,24599.22%
AMD220722C001300002022-07-01 12:31PM EDT2022-07-220.020.000.04+0.01+100.00%16986.72%
AMD220729C001300002022-06-29 1:58PM EDT2022-07-290.010.000.070.00-1070079.69%
AMD220805C001300002022-06-30 10:00AM EDT2022-08-050.020.000.050.00-1768.75%
AMD220819C001300002022-07-01 3:53PM EDT2022-08-190.050.020.07-0.02-28.57%3346,20062.11%
AMD220916C001300002022-07-01 3:05PM EDT2022-09-160.110.080.13-0.06-35.29%527,21555.08%
AMD221021C001300002022-07-01 3:33PM EDT2022-10-210.250.210.29-0.10-28.57%2,6556,99451.81%
AMD221118C001300002022-07-01 11:54AM EDT2022-11-180.470.450.52-0.23-32.86%165,32951.95%
AMD221216C001300002022-07-01 3:49PM EDT2022-12-160.690.650.74-0.29-29.59%3866650.83%
AMD230120C001300002022-07-01 3:51PM EDT2023-01-201.030.991.07-0.30-22.56%95720,61050.32%
AMD230317C001300002022-07-01 3:57PM EDT2023-03-171.711.611.80-0.51-22.97%226050.29%
AMD230421C001300002022-07-01 3:25PM EDT2023-04-212.222.102.29-0.63-22.11%162,82550.53%
AMD230616C001300002022-07-01 3:56PM EDT2023-06-163.002.883.10-0.75-20.00%552,33750.68%
AMD240119C001300002022-07-01 3:53PM EDT2024-01-196.005.906.35-1.25-17.24%926,00050.98%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P001300002022-06-21 2:37PM EDT2022-07-0845.8056.0556.700.00-10164.06%
AMD220715P001300002022-06-28 3:59PM EDT2022-07-1549.1856.0556.650.00-627106.25%
AMD220722P001300002022-06-13 3:00PM EDT2022-07-2242.0054.6058.200.00-10100.00%
AMD220729P001300002022-06-10 12:40PM EDT2022-07-2934.8454.6558.000.00--0152.20%
AMD220819P001300002022-07-01 3:21PM EDT2022-08-1956.6056.0556.70+2.58+4.78%316062.50%
AMD220916P001300002022-07-01 11:11AM EDT2022-09-1656.4056.0556.70+3.30+6.21%152,73050.00%
AMD221021P001300002022-06-29 11:43AM EDT2022-10-2152.6455.2058.000.00-2360152.54%
AMD221118P001300002022-06-30 10:06AM EDT2022-11-1853.7356.0057.650.00-61,35752.25%
AMD221216P001300002022-07-01 11:07AM EDT2022-12-1656.8056.2056.90+2.82+5.22%54067148.98%
AMD230120P001300002022-07-01 3:56PM EDT2023-01-2056.6556.3057.05+3.10+5.79%359,48346.68%
AMD230317P001300002022-07-01 11:54AM EDT2023-03-1757.2855.5057.30+2.49+4.54%19744.04%
AMD230421P001300002022-07-01 11:07AM EDT2023-04-2157.3056.7057.35+11.05+23.89%54075741.81%
AMD230616P001300002022-06-27 12:03PM EDT2023-06-1656.0856.9557.70+9.78+21.12%204641.04%
AMD240119P001300002022-07-01 3:38PM EDT2024-01-1958.5558.5059.05+2.16+3.83%1144,23938.78%