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:115.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C001150002022-06-24 3:56PM EDT2022-07-010.010.010.020.00-115,07882.81%
AMD220708C001150002022-06-24 2:30PM EDT2022-07-080.030.020.03+0.02+200.00%211,20559.77%
AMD220715C001150002022-06-24 3:56PM EDT2022-07-150.080.060.08+0.03+60.00%34810,46054.88%
AMD220722C001150002022-06-24 3:46PM EDT2022-07-220.110.100.11+0.04+57.14%22651950.20%
AMD220729C001150002022-06-24 3:59PM EDT2022-07-290.200.160.24+0.07+53.85%2617151.42%
AMD220805C001150002022-06-24 3:43PM EDT2022-08-050.380.390.47+0.38-2631052.59%
AMD220819C001150002022-06-24 3:58PM EDT2022-08-190.730.720.75+0.25+52.08%4186,04151.32%
AMD220916C001150002022-06-24 3:59PM EDT2022-09-161.391.371.40+0.50+56.18%9376,99549.71%
AMD221021C001150002022-06-24 3:59PM EDT2022-10-212.402.352.49+0.67+38.73%3723,90150.24%
AMD221118C001150002022-06-24 3:56PM EDT2022-11-183.373.303.55+0.84+33.20%312,27050.88%
AMD221216C001150002022-06-24 2:38PM EDT2022-12-164.044.104.35+0.84+26.25%2370850.75%
AMD230120C001150002022-06-24 3:50PM EDT2023-01-205.005.055.20+0.90+21.95%29711,89450.35%
AMD230317C001150002022-06-24 10:02AM EDT2023-03-176.256.606.90+0.50+8.70%155050.88%
AMD230421C001150002022-06-24 1:31PM EDT2023-04-217.437.507.90+1.40+23.22%21,45051.08%
AMD230616C001150002022-06-24 3:39PM EDT2023-06-168.909.109.50+1.25+16.34%3101,70651.81%
AMD240119C001150002022-06-24 3:07PM EDT2024-01-1913.7713.7014.25+2.02+17.19%153,67951.79%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P001150002022-06-24 11:18AM EDT2022-07-0128.9227.7028.30-5.15-15.12%164102.34%
AMD220708P001150002022-06-23 3:48PM EDT2022-07-0832.3427.7028.300.00-74969.53%
AMD220715P001150002022-06-24 3:59PM EDT2022-07-1528.0027.7528.20-4.57-14.03%343,55953.13%
AMD220722P001150002022-06-23 12:43PM EDT2022-07-2234.0827.6528.900.00-11862.31%
AMD220729P001150002022-06-24 11:18AM EDT2022-07-2928.9927.6029.15+28.99-11558.45%
AMD220805P001150002022-06-24 1:42PM EDT2022-08-0529.0527.9528.75+29.05-1052.59%
AMD220819P001150002022-06-24 12:52PM EDT2022-08-1928.6728.2528.65-4.15-12.64%91,11351.27%
AMD220916P001150002022-06-24 10:16AM EDT2022-09-1629.3028.7029.10-5.52-15.85%111,30847.34%
AMD221021P001150002022-06-24 3:35PM EDT2022-10-2130.3629.3029.90-4.91-13.92%172846.50%
AMD221118P001150002022-06-24 1:35PM EDT2022-11-1831.0030.3030.55-2.15-6.49%1785746.09%
AMD221216P001150002022-06-23 1:35PM EDT2022-12-1630.9030.8531.10-5.20-14.40%546545.31%
AMD230120P001150002022-06-24 10:25AM EDT2023-01-2031.8031.4532.00-4.35-12.03%465,87145.67%
AMD230317P001150002022-06-16 3:12PM EDT2023-03-1737.7532.6033.050.00-57672444.77%
AMD230421P001150002022-06-24 12:51PM EDT2023-04-2133.4433.1033.40-3.91-10.47%14,94443.35%
AMD230616P001150002022-06-22 2:08PM EDT2023-06-1635.8034.1034.650.00-710643.87%
AMD240119P001150002022-06-23 2:25PM EDT2024-01-1940.9736.6037.650.00-474,66341.90%