U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.08+4.65 (+5.64%)
Al cierre: 04:00PM EDT
87.27 +0.19 (+0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C001000002022-06-24 3:59PM EDT2022-07-010.080.050.09+0.03+60.00%2,3992,85361.52%
AMD220708C001000002022-06-24 3:59PM EDT2022-07-080.270.260.29+0.13+92.86%1,26094751.86%
AMD220715C001000002022-06-24 3:59PM EDT2022-07-150.610.610.62+0.30+96.77%5,09433,74350.83%
AMD220722C001000002022-06-24 3:59PM EDT2022-07-220.960.931.00+0.45+88.24%1,2991,49950.00%
AMD220729C001000002022-06-24 3:59PM EDT2022-07-291.491.401.55+0.65+77.38%3442,25551.61%
AMD220805C001000002022-06-24 3:58PM EDT2022-08-052.102.092.21+2.10-1117954.61%
AMD220819C001000002022-06-24 3:59PM EDT2022-08-192.872.852.90+1.00+53.48%3,90414,43953.56%
AMD220916C001000002022-06-24 3:59PM EDT2022-09-164.154.104.20+1.23+42.12%1,36020,37752.25%
AMD221021C001000002022-06-24 3:59PM EDT2022-10-215.655.605.80+1.30+29.89%2859,48652.20%
AMD221118C001000002022-06-24 3:58PM EDT2022-11-187.006.957.10+1.60+29.63%343,30053.18%
AMD221216C001000002022-06-24 3:58PM EDT2022-12-168.007.908.15+1.62+25.39%4121,81452.97%
AMD230120C001000002022-06-24 3:57PM EDT2023-01-209.129.109.30+1.77+24.08%48030,35452.86%
AMD230317C001000002022-06-24 2:37PM EDT2023-03-1710.7510.9011.25+1.85+20.79%36446453.30%
AMD230421C001000002022-06-24 2:49PM EDT2023-04-2111.9511.8012.00+2.30+23.83%142,89952.71%
AMD230616C001000002022-06-24 3:32PM EDT2023-06-1613.2413.3513.90+1.69+14.63%561,93053.41%
AMD240119C001000002022-06-24 3:59PM EDT2024-01-1918.6018.4018.85+2.30+14.11%23013,45553.61%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P001000002022-06-24 3:56PM EDT2022-07-0113.1812.8013.10-4.42-25.11%1711,02353.91%
AMD220708P001000002022-06-24 3:41PM EDT2022-07-0813.9013.0013.35-3.75-21.25%1454950.98%
AMD220715P001000002022-06-24 3:58PM EDT2022-07-1513.5913.3513.65-4.16-23.44%29731,78050.00%
AMD220722P001000002022-06-24 12:39PM EDT2022-07-2214.2713.5014.15-3.95-21.68%1326154.39%
AMD220729P001000002022-06-24 10:03AM EDT2022-07-2915.2114.0514.50-4.79-23.95%711150.00%
AMD220805P001000002022-06-24 3:54PM EDT2022-08-0515.1914.7015.00+15.19-3452.19%
AMD220819P001000002022-06-24 3:50PM EDT2022-08-1915.9515.4015.60-3.10-16.27%6518,90250.96%
AMD220916P001000002022-06-24 3:59PM EDT2022-09-1616.6216.5016.75-3.23-16.27%6230,57550.11%
AMD221021P001000002022-06-24 3:32PM EDT2022-10-2118.4017.7518.10-2.60-12.38%2712,82449.41%
AMD221118P001000002022-06-24 1:15PM EDT2022-11-1819.2518.9019.15-3.55-15.57%178,73049.44%
AMD221216P001000002022-06-24 3:29PM EDT2022-12-1620.1519.6519.90-3.05-13.15%1891,14648.51%
AMD230120P001000002022-06-24 3:48PM EDT2023-01-2021.1120.5520.90-2.89-12.04%2016,56048.16%
AMD230317P001000002022-06-24 11:51AM EDT2023-03-1722.3521.9022.15-1.00-4.28%14522347.04%
AMD230421P001000002022-06-23 11:30AM EDT2023-04-2125.2222.4522.850.00-43,95746.45%
AMD230616P001000002022-06-24 1:00PM EDT2023-06-1623.8023.5524.05-3.15-11.69%553,38246.15%
AMD240119P001000002022-06-24 3:55PM EDT2024-01-1927.0026.6527.30-3.22-10.66%619,12743.85%