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
118.07 -0.74 (-0.62%)
Fuera de horario: 06:17PM EST
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C001150002022-01-21 3:59PM EST2022-01-213.752.124.95-3.35-47.18%9737,907107.13%
AMD220128C001150002022-01-21 3:47PM EST2022-01-287.166.707.65-1.68-19.00%1,18520673.07%
AMD220204C001150002022-01-21 3:58PM EST2022-02-049.857.9510.60-0.85-7.94%31836176.34%
AMD220211C001150002022-01-21 3:52PM EST2022-02-1110.628.4511.45-0.98-8.45%183069.07%
AMD220218C001150002022-01-21 3:59PM EST2022-02-1811.0810.5511.35-1.37-11.00%8791,10667.92%
AMD220225C001150002022-01-21 1:30PM EST2022-02-2513.129.7012.85-1.70-11.47%61363.23%
AMD220304C001150002022-01-19 1:54PM EST2022-03-0419.7010.6513.400.00-61062.62%
AMD220318C001150002022-01-21 3:52PM EST2022-03-1813.2712.4513.55-1.40-9.54%27011,07959.77%
AMD220414C001150002022-01-21 3:38PM EST2022-04-1416.0513.4016.10+0.20+1.26%13581457.18%
AMD220520C001150002022-01-21 3:59PM EST2022-05-2017.0015.8517.65-1.10-6.08%54818755.45%
AMD220617C001150002022-01-21 3:54PM EST2022-06-1718.5317.4018.80-0.67-3.49%5314,37754.56%
AMD220715C001150002022-01-21 3:59PM EST2022-07-1519.0018.0020.20-1.20-5.94%2521853.19%
AMD220916C001150002022-01-21 3:40PM EST2022-09-1622.3519.5523.25-1.65-6.87%3065851.87%
AMD230120C001150002022-01-21 3:27PM EST2023-01-2026.1523.1027.30-1.08-3.97%4337,14150.36%
AMD230421C001150002022-01-21 2:48PM EST2023-04-2128.2525.5029.70-2.65-8.58%219554.04%
AMD240119C001150002022-01-21 1:06PM EST2024-01-1936.7533.3035.90+0.25+0.68%594250.60%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P001150002022-01-21 3:58PM EST2022-01-210.030.000.01-0.20-86.96%7,12616,41228.91%
AMD220128P001150002022-01-21 3:59PM EST2022-01-283.002.973.10+1.14+61.29%7,7292,63568.04%
AMD220204P001150002022-01-21 3:59PM EST2022-02-045.545.106.30+1.49+36.79%7461,18078.91%
AMD220211P001150002022-01-21 3:59PM EST2022-02-116.115.107.00+1.32+27.56%12739368.27%
AMD220218P001150002022-01-21 3:59PM EST2022-02-186.956.807.40+1.40+25.23%4,5817,11967.63%
AMD220225P001150002022-01-21 3:59PM EST2022-02-257.506.258.65+1.49+24.79%8040763.14%
AMD220304P001150002022-01-21 3:52PM EST2022-03-047.957.359.10+1.50+23.26%17013362.70%
AMD220318P001150002022-01-21 3:59PM EST2022-03-189.308.959.55+1.90+25.68%1,0794,92360.11%
AMD220414P001150002022-01-21 3:51PM EST2022-04-1410.459.7011.40+1.41+15.60%2152,60655.42%
AMD220520P001150002022-01-21 3:40PM EST2022-05-2012.1512.2014.05+1.36+12.60%14560456.17%
AMD220617P001150002022-01-21 3:48PM EST2022-06-1713.6013.6014.40+1.60+13.33%4447,31053.58%
AMD220715P001150002022-01-21 3:59PM EST2022-07-1515.0013.3515.15+4.30+40.19%461,49152.76%
AMD220916P001150002022-01-21 3:56PM EST2022-09-1616.7415.5017.05+1.90+12.80%242,83050.43%
AMD230120P001150002022-01-21 3:53PM EST2023-01-2020.2418.7021.90+2.09+11.52%6472,49951.52%
AMD230421P001150002022-01-21 12:51PM EST2023-04-2121.3820.7022.50+2.33+12.23%312,53247.29%
AMD240119P001150002022-01-21 3:39PM EST2024-01-1926.4025.3029.50+1.15+4.55%1,5601,12148.55%