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:110.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C001100002022-06-24 3:23PM EDT2022-07-010.020.010.020.00-531,20278.13%
AMD220708C001100002022-06-24 2:54PM EDT2022-07-080.050.040.06+0.02+66.67%501,63558.59%
AMD220715C001100002022-06-24 3:59PM EDT2022-07-150.130.120.13+0.04+44.44%1,13420,78853.32%
AMD220722C001100002022-06-24 3:26PM EDT2022-07-220.220.190.22+0.09+69.23%1191,02950.39%
AMD220729C001100002022-06-24 2:55PM EDT2022-07-290.410.380.42+0.17+70.83%15892250.59%
AMD220805C001100002022-06-24 3:58PM EDT2022-08-050.730.690.79+0.73-7515053.22%
AMD220819C001100002022-06-24 3:58PM EDT2022-08-191.161.151.16+0.42+56.76%99510,90951.83%
AMD220916C001100002022-06-24 3:59PM EDT2022-09-162.022.002.10+0.68+50.75%1,19416,27050.65%
AMD221021C001100002022-06-24 3:55PM EDT2022-10-213.203.153.30+0.96+42.86%854,34850.38%
AMD221118C001100002022-06-24 3:34PM EDT2022-11-184.164.254.50+0.84+25.30%903,94051.60%
AMD221216C001100002022-06-24 3:59PM EDT2022-12-165.255.105.40+1.30+32.91%28992651.42%
AMD230120C001100002022-06-24 3:55PM EDT2023-01-206.206.156.45+1.25+25.25%22213,01351.32%
AMD230317C001100002022-06-24 11:26AM EDT2023-03-177.457.858.15+0.95+14.62%1281,10051.69%
AMD230421C001100002022-06-24 10:23AM EDT2023-04-218.708.809.15+1.50+20.83%411,76351.80%
AMD230616C001100002022-06-24 2:58PM EDT2023-06-1610.3010.3510.80+1.51+17.18%5393,05352.33%
AMD240119C001100002022-06-24 3:10PM EDT2024-01-1915.1015.0515.65+1.64+12.18%263,16852.28%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P001100002022-06-23 10:59AM EDT2022-07-0126.6322.7023.200.00-2384.77%
AMD220708P001100002022-06-24 9:41AM EDT2022-07-0825.8522.7523.10-0.45-1.71%16171.48%
AMD220715P001100002022-06-24 3:50PM EDT2022-07-1523.6522.8523.25-4.02-14.53%4612,05653.71%
AMD220722P001100002022-06-23 3:43PM EDT2022-07-2227.4222.7023.550.00-25163.38%
AMD220729P001100002022-06-24 10:25AM EDT2022-07-2923.6122.8523.65-1.59-6.31%358258.40%
AMD220805P001100002022-06-23 3:43PM EDT2022-08-0527.6421.6023.80+27.64--155.76%
AMD220819P001100002022-06-24 12:45PM EDT2022-08-1924.1623.6524.00-3.96-14.08%142,43150.83%
AMD220916P001100002022-06-24 12:54PM EDT2022-09-1624.6024.4024.70-4.14-14.41%320,39048.25%
AMD221021P001100002022-06-23 3:31PM EDT2022-10-2129.5725.3525.650.00-64,35147.17%
AMD221118P001100002022-06-24 1:54PM EDT2022-11-1827.0026.2526.60-1.10-3.91%492,00547.85%
AMD221216P001100002022-06-24 2:51PM EDT2022-12-1627.2526.8527.10-4.34-13.74%2557546.30%
AMD230120P001100002022-06-24 3:48PM EDT2023-01-2028.3027.6028.00-2.75-8.86%3413,68546.19%
AMD230317P001100002022-06-17 10:27AM EDT2023-03-1734.5028.7529.250.00-32845.69%
AMD230421P001100002022-06-23 3:03PM EDT2023-04-2133.1529.3029.900.00-12,03145.16%
AMD230616P001100002022-06-24 10:26AM EDT2023-06-1630.5030.4031.05-1.72-5.34%3261145.00%
AMD240119P001100002022-06-24 12:13PM EDT2024-01-1933.9533.0534.10-3.35-8.98%807,35242.68%