U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.03-0.79 (-0.86%)
Al cierre: 4:00p.m. EDT
92.00 +0.97 (1.07 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210730C000850002021-07-27 3:59PM EDT2021-07-306.646.206.75-0.59-8.16%8163,42672.56%
AMD210806C000850002021-07-27 3:58PM EDT2021-08-066.806.807.40-0.85-11.11%13721555.57%
AMD210813C000850002021-07-27 3:32PM EDT2021-08-137.486.907.80-0.47-5.91%11833654.13%
AMD210820C000850002021-07-27 3:58PM EDT2021-08-207.407.457.65-0.72-8.87%1,62731,47743.56%
AMD210827C000850002021-07-27 3:55PM EDT2021-08-277.707.308.00-0.86-10.05%5580542.38%
AMD210903C000850002021-07-27 3:22PM EDT2021-09-038.257.558.55-1.10-11.76%2711343.85%
AMD210917C000850002021-07-27 3:59PM EDT2021-09-178.808.658.85-0.38-4.14%63117,43740.02%
AMD211015C000850002021-07-27 3:59PM EDT2021-10-159.659.659.90-0.55-5.39%3404,15639.25%
AMD211119C000850002021-07-27 3:41PM EDT2021-11-1911.1511.2011.75-0.55-4.70%6999442.69%
AMD211217C000850002021-07-27 3:59PM EDT2021-12-1712.0011.7012.30-0.50-4.00%942,88640.91%
AMD220121C000850002021-07-27 3:59PM EDT2022-01-2112.9512.6513.40-0.47-3.50%34614,50141.34%
AMD220318C000850002021-07-27 3:57PM EDT2022-03-1814.4014.5015.35-0.79-5.20%231,12143.25%
AMD220617C000850002021-07-27 3:57PM EDT2022-06-1716.6516.5016.85-0.50-2.92%537,18741.38%
AMD220916C000850002021-07-27 12:51PM EDT2022-09-1618.0018.2018.85-1.35-6.98%3742.11%
AMD230120C000850002021-07-27 3:48PM EDT2023-01-2020.4020.3521.15-0.60-2.86%245,80242.48%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210730P000850002021-07-27 3:59PM EDT2021-07-300.410.420.50-0.06-12.77%9,0314,25273.34%
AMD210806P000850002021-07-27 3:59PM EDT2021-08-060.820.800.850.00-2,9132,18750.44%
AMD210813P000850002021-07-27 3:59PM EDT2021-08-131.181.101.30+0.12+11.32%3061,02746.53%
AMD210820P000850002021-07-27 3:59PM EDT2021-08-201.431.351.45+0.07+5.15%3,68530,99341.26%
AMD210827P000850002021-07-27 3:59PM EDT2021-08-271.661.671.85+0.05+3.11%16877441.02%
AMD210903P000850002021-07-27 3:51PM EDT2021-09-032.241.842.35+0.36+19.15%368842.16%
AMD210917P000850002021-07-27 3:56PM EDT2021-09-172.662.552.63+0.29+12.24%90119,87238.43%
AMD211015P000850002021-07-27 3:55PM EDT2021-10-153.663.503.65+0.31+9.25%1,2694,62237.82%
AMD211119P000850002021-07-27 3:45PM EDT2021-11-195.185.005.30+0.35+7.25%681,23540.47%
AMD211217P000850002021-07-27 3:13PM EDT2021-12-175.805.555.95+0.30+5.45%863,39739.39%
AMD220121P000850002021-07-27 3:01PM EDT2022-01-216.706.406.85+0.35+5.51%4018,86039.15%
AMD220318P000850002021-07-27 3:36PM EDT2022-03-188.107.808.25+0.15+1.89%2592,56739.33%
AMD220617P000850002021-07-27 3:38PM EDT2022-06-1710.179.6010.35+0.38+3.88%4579,54939.94%
AMD220916P000850002021-07-21 11:38AM EDT2022-09-1612.1011.3512.450.00-1141.11%
AMD230120P000850002021-07-27 2:06PM EDT2023-01-2014.1013.6013.80+0.75+5.62%196,85539.30%