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:90.00
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210730C000900002021-07-27 3:59PM EDT2021-07-303.153.153.30-0.65-17.11%23,31919,18381.84%
AMD210806C000900002021-07-27 3:59PM EDT2021-08-063.683.603.95-0.47-11.33%2,5523,37254.13%
AMD210813C000900002021-07-27 3:58PM EDT2021-08-133.933.904.20-0.77-16.38%7651,97947.00%
AMD210820C000900002021-07-27 3:59PM EDT2021-08-204.354.354.50-0.60-12.12%8,28617,23142.82%
AMD210827C000900002021-07-27 3:59PM EDT2021-08-274.904.654.95-0.37-7.02%41555341.99%
AMD210903C000900002021-07-27 3:59PM EDT2021-09-035.215.055.30-0.34-6.13%13918540.94%
AMD210917C000900002021-07-27 3:59PM EDT2021-09-175.755.755.90-0.46-7.41%3,40557,93539.43%
AMD211015C000900002021-07-27 3:59PM EDT2021-10-156.896.907.05-0.40-5.49%7,05311,18738.62%
AMD211119C000900002021-07-27 3:44PM EDT2021-11-198.498.109.10-0.44-4.93%3971,54842.40%
AMD211217C000900002021-07-27 3:59PM EDT2021-12-179.559.309.65-0.12-1.24%6325,62940.48%
AMD220121C000900002021-07-27 3:59PM EDT2022-01-2110.4110.2510.60-0.39-3.61%1,67342,65240.08%
AMD220318C000900002021-07-27 3:55PM EDT2022-03-1812.0012.0012.40-0.75-5.88%771,28741.26%
AMD220617C000900002021-07-27 3:58PM EDT2022-06-1714.4014.1514.40-0.35-2.37%4066,75940.97%
AMD220916C000900002021-07-27 12:56PM EDT2022-09-1615.4015.9016.90-1.20-7.23%52942.85%
AMD230120C000900002021-07-27 3:56PM EDT2023-01-2018.2018.1018.85-0.55-2.93%22411,75442.10%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210730P000900002021-07-27 3:59PM EDT2021-07-302.072.052.10+0.14+7.25%6,6224,87078.13%
AMD210806P000900002021-07-27 3:59PM EDT2021-08-062.602.452.55+0.21+8.79%1,3601,92450.00%
AMD210813P000900002021-07-27 3:58PM EDT2021-08-132.952.723.50+0.25+9.26%49726751.27%
AMD210820P000900002021-07-27 3:59PM EDT2021-08-203.243.203.30+0.19+6.23%2,1558,61840.99%
AMD210827P000900002021-07-27 3:59PM EDT2021-08-273.953.103.85+0.55+16.18%5140341.32%
AMD210903P000900002021-07-27 3:51PM EDT2021-09-034.223.854.20+0.42+11.05%610140.34%
AMD210917P000900002021-07-27 3:59PM EDT2021-09-174.664.554.75+0.30+6.88%61343,96838.55%
AMD211015P000900002021-07-27 3:52PM EDT2021-10-155.955.655.85+0.58+10.80%5,5287,03237.62%
AMD211119P000900002021-07-27 12:08PM EDT2021-11-198.036.957.50+1.03+14.71%2284739.58%
AMD211217P000900002021-07-27 3:39PM EDT2021-12-178.137.658.30+0.40+5.17%531,19339.06%
AMD220121P000900002021-07-27 3:51PM EDT2022-01-219.098.859.20+0.41+4.72%51618,98038.62%
AMD220318P000900002021-07-27 1:46PM EDT2022-03-1811.2310.2010.75+0.98+9.56%2375339.11%
AMD220617P000900002021-07-27 2:21PM EDT2022-06-1712.9012.1512.95+0.55+4.45%2763,01139.74%
AMD220916P000900002021-07-23 1:22PM EDT2022-09-1614.0013.9514.850.00-3940.16%
AMD230120P000900002021-07-27 2:06PM EDT2023-01-2016.8516.3016.80+0.90+5.64%610,01239.74%