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:95.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C000950002022-07-01 3:47PM EDT2022-07-080.020.010.02-0.02-50.00%2672,56971.88%
AMD220715C000950002022-07-01 3:56PM EDT2022-07-150.060.050.07-0.07-53.85%2,44212,09060.94%
AMD220722C000950002022-07-01 3:47PM EDT2022-07-220.120.110.12-0.14-53.85%16776555.08%
AMD220729C000950002022-07-01 3:24PM EDT2022-07-290.270.240.33-0.25-48.08%2021,24356.45%
AMD220805C000950002022-07-01 3:54PM EDT2022-08-050.480.460.52-0.39-44.83%15326056.89%
AMD220819C000950002022-07-01 3:58PM EDT2022-08-190.810.810.84-0.57-41.30%1,72212,41154.93%
AMD220916C000950002022-07-01 3:58PM EDT2022-09-161.551.531.58-0.71-31.42%5456,82153.05%
AMD221021C000950002022-07-01 3:57PM EDT2022-10-212.562.512.65-1.09-29.86%2303,00952.78%
AMD221118C000950002022-07-01 3:54PM EDT2022-11-183.533.453.70-0.99-21.90%2172,16853.99%
AMD221216C000950002022-07-01 3:26PM EDT2022-12-164.264.204.40-1.14-21.11%6264753.53%
AMD230120C000950002022-07-01 3:52PM EDT2023-01-205.155.105.30-1.15-18.25%2187,30653.30%
AMD230317C000950002022-07-01 10:41AM EDT2023-03-176.436.456.80-1.57-19.63%2174653.39%
AMD230421C000950002022-07-01 1:23PM EDT2023-04-217.287.257.65-1.32-15.35%685153.41%
AMD230616C000950002022-07-01 2:25PM EDT2023-06-168.958.559.00-0.90-9.14%231,60753.70%
AMD240119C000950002022-07-01 3:47PM EDT2024-01-1913.2012.7513.20-1.30-8.97%762,19953.76%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P000950002022-07-01 1:03PM EDT2022-07-0821.4621.1521.60+3.21+17.59%4434782.81%
AMD220715P000950002022-07-01 3:58PM EDT2022-07-1521.5321.2021.65+3.44+19.02%11210,17065.43%
AMD220722P000950002022-07-01 3:17PM EDT2022-07-2221.2020.9522.90+3.40+19.10%1315177.05%
AMD220729P000950002022-07-01 2:18PM EDT2022-07-2921.7021.2522.10+3.63+20.09%1510258.79%
AMD220805P000950002022-07-01 2:32PM EDT2022-08-0521.4721.5022.05+3.10+16.88%1261455.66%
AMD220819P000950002022-07-01 3:33PM EDT2022-08-1922.0021.7522.20+2.06+10.33%319,48451.47%
AMD220916P000950002022-07-01 3:55PM EDT2022-09-1622.7022.4022.80+2.40+11.82%195,09652.10%
AMD221021P000950002022-07-01 10:41AM EDT2022-10-2123.4223.2023.60+2.77+13.41%122,59650.29%
AMD221118P000950002022-07-01 2:34PM EDT2022-11-1824.1324.0024.40+2.09+9.48%239,05150.65%
AMD221216P000950002022-07-01 11:19AM EDT2022-12-1624.7024.5524.80+2.65+12.02%71,93048.68%
AMD230120P000950002022-07-01 1:10PM EDT2023-01-2025.8025.2025.50+2.89+12.61%3416,27548.05%
AMD230317P000950002022-07-01 1:05PM EDT2023-03-1726.7526.2026.60+1.54+6.11%1052247.53%
AMD230421P000950002022-07-01 12:14PM EDT2023-04-2127.1926.7027.15+7.59+38.72%13,17946.89%
AMD230616P000950002022-07-01 10:34AM EDT2023-06-1628.2027.6028.40+1.85+7.02%454047.60%
AMD240119P000950002022-07-01 3:58PM EDT2024-01-1930.4630.1530.75+1.81+6.32%2159,39244.03%