U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.81-3.08 (-2.53%)
Al cierre: 04:00PM EST
117.80 -1.01 (-0.85%)
Fuera de horario: 06:55PM EST
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C001000002022-01-21 3:59PM EST2022-01-2118.8918.3021.00-2.74-12.67%1,24819,706271.09%
AMD220128C001000002022-01-21 3:59PM EST2022-01-2819.3217.7020.85-3.48-15.26%1339482.03%
AMD220204C001000002022-01-21 3:50PM EST2022-02-0421.1818.7022.50-1.42-6.28%393289.21%
AMD220211C001000002022-01-21 10:45AM EST2022-02-1123.6019.0022.95-0.65-2.68%1479.05%
AMD220218C001000002022-01-21 3:39PM EST2022-02-1822.4220.6522.40-1.63-6.78%27790975.32%
AMD220225C001000002022-01-21 3:54PM EST2022-02-2522.0020.0023.75-5.00-18.52%161871.12%
AMD220304C001000002022-01-21 10:58AM EST2022-03-0426.2023.4026.10-2.75-9.50%--89.21%
AMD220318C001000002022-01-21 3:54PM EST2022-03-1823.2521.9523.70-1.95-7.74%1392,83663.77%
AMD220414C001000002022-01-21 3:58PM EST2022-04-1424.8524.0024.75-0.42-1.66%9,57438061.68%
AMD220520C001000002022-01-21 3:54PM EST2022-05-2026.1625.0027.85-4.59-14.93%8,32114961.21%
AMD220617C001000002022-01-21 3:48PM EST2022-06-1727.7525.7027.80-0.55-1.94%14914,86656.46%
AMD220715C001000002022-01-21 3:59PM EST2022-07-1527.9525.8529.40-1.75-5.89%15117555.05%
AMD220916C001000002022-01-21 3:54PM EST2022-09-1629.9527.7029.65-1.45-4.62%235,19350.59%
AMD230120C001000002022-01-21 3:59PM EST2023-01-2033.0032.7535.50-2.00-5.71%55733,91754.71%
AMD230421C001000002022-01-21 3:59PM EST2023-04-2135.7534.0537.50-1.25-3.38%1327852.65%
AMD240119C001000002022-01-21 3:46PM EST2024-01-1942.0040.0043.00-1.30-3.00%1791,86451.82%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P001000002022-01-21 3:58PM EST2022-01-210.010.000.01-0.01-50.00%13220,539118.75%
AMD220128P001000002022-01-21 3:59PM EST2022-01-280.400.380.46+0.21+110.53%4,17787080.08%
AMD220204P001000002022-01-21 3:59PM EST2022-02-041.501.431.67+0.64+74.42%1,29355284.81%
AMD220211P001000002022-01-21 3:59PM EST2022-02-111.971.732.30+0.92+87.62%31918976.93%
AMD220218P001000002022-01-21 3:59PM EST2022-02-182.452.382.58+0.75+44.12%1,64217,77572.61%
AMD220225P001000002022-01-21 3:48PM EST2022-02-252.632.393.50+0.63+31.50%9217269.92%
AMD220304P001000002022-01-21 3:58PM EST2022-03-043.112.773.80+1.11+55.50%8612967.07%
AMD220318P001000002022-01-21 3:59PM EST2022-03-184.003.704.15+1.06+36.05%6,50912,06163.11%
AMD220414P001000002022-01-21 3:53PM EST2022-04-145.124.305.40+1.12+28.00%1,0354,26957.53%
AMD220520P001000002022-01-21 3:51PM EST2022-05-206.655.806.95+1.25+23.15%8651555.46%
AMD220617P001000002022-01-21 3:38PM EST2022-06-177.407.308.00+1.10+17.46%38710,86555.27%
AMD220715P001000002022-01-21 3:56PM EST2022-07-158.327.309.55+1.32+18.86%1421,01453.61%
AMD220916P001000002022-01-21 3:53PM EST2022-09-169.959.0011.10+1.50+17.75%415,72251.20%
AMD230120P001000002022-01-21 3:59PM EST2023-01-2013.0512.2513.35+1.40+12.02%1,0587,11149.80%
AMD230421P001000002022-01-21 3:27PM EST2023-04-2114.1012.6515.75+2.00+16.53%286349.95%
AMD240119P001000002022-01-21 2:17PM EST2024-01-1917.8917.0021.00+0.59+3.41%381,85748.84%