U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.99-2.79 (-3.45%)
Al cierre: 04:00PM EDT
78.12 +0.13 (+0.17%)
Fuera de horario: 06:29PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C001050002022-06-29 2:49PM EDT2022-07-010.010.000.010.00-72,153112.50%
AMD220708C001050002022-06-29 3:13PM EDT2022-07-080.020.010.03-0.01-33.33%1371,08671.09%
AMD220715C001050002022-06-29 3:59PM EDT2022-07-150.050.040.05-0.03-37.50%2,40313,30660.16%
AMD220722C001050002022-06-29 2:49PM EDT2022-07-220.070.080.09-0.09-56.25%1211,04855.47%
AMD220729C001050002022-06-29 3:40PM EDT2022-07-290.160.140.19-0.14-46.67%7987154.20%
AMD220805C001050002022-06-29 3:49PM EDT2022-08-050.330.310.36-0.24-42.11%7535855.86%
AMD220819C001050002022-06-29 3:59PM EDT2022-08-190.600.590.61-0.34-36.17%3,73013,45054.20%
AMD220916C001050002022-06-29 3:46PM EDT2022-09-161.161.171.21-0.53-31.36%4207,42052.17%
AMD221021C001050002022-06-29 3:58PM EDT2022-10-212.072.032.11-0.72-25.81%503,77751.67%
AMD221118C001050002022-06-29 3:13PM EDT2022-11-182.882.923.05-0.92-24.21%273,71152.83%
AMD221216C001050002022-06-29 12:39PM EDT2022-12-163.513.653.80-1.09-23.70%741,69252.71%
AMD230120C001050002022-06-29 3:44PM EDT2023-01-204.464.454.55-1.12-20.07%7349,65552.01%
AMD230317C001050002022-06-29 11:41AM EDT2023-03-175.915.756.05-1.24-17.34%841252.16%
AMD230421C001050002022-06-29 3:06PM EDT2023-04-216.506.656.90-1.35-17.20%261,42152.39%
AMD230616C001050002022-06-29 1:21PM EDT2023-06-167.957.958.35-1.45-15.43%2340552.84%
AMD240119C001050002022-06-29 3:49PM EDT2024-01-1912.2912.3012.65-1.46-10.62%1393,07452.97%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P001050002022-06-24 10:47AM EDT2022-07-0118.3526.7527.150.00-448169.53%
AMD220708P001050002022-06-29 1:59PM EDT2022-07-0827.4326.7527.20+8.85+47.63%36397.85%
AMD220715P001050002022-06-29 3:52PM EDT2022-07-1527.2526.8027.20+2.70+11.00%1517,51375.00%
AMD220722P001050002022-06-27 12:37PM EDT2022-07-2218.5826.8527.250.00-212750.00%
AMD220729P001050002022-06-29 1:48PM EDT2022-07-2927.6826.8027.60+8.10+41.37%33955.57%
AMD220805P001050002022-06-28 12:07PM EDT2022-08-0527.8827.0528.05+3.41+13.94%63861.91%
AMD220819P001050002022-06-29 3:52PM EDT2022-08-1927.6127.2527.60+2.49+9.91%3072,83954.00%
AMD220916P001050002022-06-29 3:40PM EDT2022-09-1627.9627.6027.95+2.66+10.51%4611,41048.93%
AMD221021P001050002022-06-29 11:30AM EDT2022-10-2129.2328.2528.70+4.73+19.31%123,66148.39%
AMD221118P001050002022-06-28 3:54PM EDT2022-11-1826.9529.0529.250.00-442,45347.63%
AMD221216P001050002022-06-29 1:27PM EDT2022-12-1630.5129.5029.75+2.96+10.74%2389146.81%
AMD230120P001050002022-06-29 3:36PM EDT2023-01-2030.4530.0530.35+2.20+7.79%2920,76046.01%
AMD230317P001050002022-06-28 12:04PM EDT2023-03-1729.1630.9031.550.00-659446.33%
AMD230421P001050002022-06-28 11:49AM EDT2023-04-2129.5031.3031.900.00-12,75144.96%
AMD230616P001050002022-06-29 9:37AM EDT2023-06-1632.5032.3032.80+5.05+18.40%969644.57%
AMD240119P001050002022-06-29 12:02PM EDT2024-01-1935.7634.9536.15+2.29+6.84%53,30044.28%