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
117.88 -0.93 (-0.78%)
Fuera de horario: 06:58PM EST
En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C001100002022-01-21 3:59PM EST2022-01-219.167.909.85-2.94-24.30%60112,69280.86%
AMD220128C001100002022-01-21 3:57PM EST2022-01-2810.929.8511.50-1.74-13.74%44917275.64%
AMD220204C001100002022-01-21 3:16PM EST2022-02-0413.2512.0014.05-1.55-10.47%16012884.94%
AMD220211C001100002022-01-21 11:46AM EST2022-02-1115.9011.4014.80+0.70+4.61%539170.87%
AMD220218C001100002022-01-21 3:59PM EST2022-02-1814.1313.8014.45-1.62-10.29%8843,05270.46%
AMD220225C001100002022-01-21 3:35PM EST2022-02-2515.3312.5516.05-4.02-20.78%101064.56%
AMD220304C001100002022-01-21 9:40AM EST2022-03-0415.8016.8517.05-4.86-23.52%--77.09%
AMD220318C001100002022-01-21 3:55PM EST2022-03-1816.5015.2516.65-1.00-5.71%1796,23661.10%
AMD220414C001100002022-01-21 3:59PM EST2022-04-1418.0016.0518.20-0.79-4.20%1972,87755.99%
AMD220520C001100002022-01-21 3:18PM EST2022-05-2020.6517.9520.10-0.30-1.43%419054.45%
AMD220617C001100002022-01-21 3:23PM EST2022-06-1721.7019.9021.70-0.50-2.25%7012,49355.40%
AMD220715C001100002022-01-21 3:59PM EST2022-07-1521.8020.0523.65-1.20-5.22%16926354.24%
AMD220916C001100002022-01-21 3:40PM EST2022-09-1624.9022.3025.85-3.15-11.23%7098452.81%
AMD230120C001100002022-01-21 3:59PM EST2023-01-2028.0027.0030.00-1.40-4.76%1837,41452.85%
AMD230421C001100002022-01-21 3:59PM EST2023-04-2130.2528.0032.00-1.75-5.47%3012950.37%
AMD240119C001100002022-01-21 3:55PM EST2024-01-1937.5036.0039.00-0.65-1.70%10395052.19%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P001100002022-01-21 3:57PM EST2022-01-210.010.000.01-0.04-80.00%64317,18556.25%
AMD220128P001100002022-01-21 3:59PM EST2022-01-281.651.541.69+0.73+79.35%6,1962,15370.87%
AMD220204P001100002022-01-21 3:59PM EST2022-02-043.732.944.00+1.19+46.85%2,1323,10175.90%
AMD220211P001100002022-01-21 3:49PM EST2022-02-114.053.505.10+1.54+61.35%9530570.98%
AMD220218P001100002022-01-21 3:59PM EST2022-02-185.004.855.35+1.15+29.87%2,1557,01268.65%
AMD220225P001100002022-01-21 3:52PM EST2022-02-255.494.556.20+1.24+29.18%12028163.70%
AMD220304P001100002022-01-21 3:55PM EST2022-03-046.025.556.95+1.26+26.47%1274964.29%
AMD220318P001100002022-01-21 3:52PM EST2022-03-187.066.857.35+1.36+23.86%8803,84960.86%
AMD220414P001100002022-01-21 3:59PM EST2022-04-148.367.608.85+1.31+18.58%4102,87055.57%
AMD220520P001100002022-01-21 3:55PM EST2022-05-2010.509.9011.00+1.95+22.81%441,35355.40%
AMD220617P001100002022-01-21 3:40PM EST2022-06-1711.0011.2511.85+1.10+11.11%1485,90953.83%
AMD220715P001100002022-01-21 3:40PM EST2022-07-1511.8411.0513.90+1.84+18.40%282,78052.41%
AMD220916P001100002022-01-21 3:22PM EST2022-09-1614.0013.1515.00+1.32+10.41%177,36252.09%
AMD230120P001100002022-01-21 3:53PM EST2023-01-2017.6416.1518.70+1.14+6.91%7906,56250.60%
AMD230421P001100002022-01-20 10:51AM EST2023-04-2116.5517.5019.800.00-2151,10947.53%
AMD240119P001100002022-01-21 1:09PM EST2024-01-1923.0022.1026.50+0.95+4.31%103,93548.58%