U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.67-2.80 (-3.66%)
Al cierre: 04:00PM EDT
73.40 -0.27 (-0.37%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001200002022-07-01 2:09PM EDT2022-07-080.010.000.020.00-691,150132.81%
AMD220715C001200002022-07-01 3:55PM EDT2022-07-150.010.010.02-0.01-50.00%1438,62893.75%
AMD220722C001200002022-07-01 3:16PM EDT2022-07-220.020.000.050.00-240079.69%
AMD220729C001200002022-07-01 3:51PM EDT2022-07-290.020.010.03-0.02-50.00%134,06267.19%
AMD220805C001200002022-07-01 11:39AM EDT2022-08-050.050.010.07-0.03-37.50%34664.45%
AMD220819C001200002022-07-01 3:58PM EDT2022-08-190.080.080.09-0.05-38.46%4259,56459.77%
AMD220916C001200002022-07-01 3:57PM EDT2022-09-160.200.200.23-0.12-37.50%81612,73054.39%
AMD221021C001200002022-07-01 3:21PM EDT2022-10-210.470.440.50-0.24-33.80%481,74051.61%
AMD221118C001200002022-07-01 3:51PM EDT2022-11-180.820.800.87-0.31-27.43%1034,72651.98%
AMD221216C001200002022-07-01 3:52PM EDT2022-12-161.151.111.22-0.40-25.81%3471,40551.27%
AMD230120C001200002022-07-01 3:58PM EDT2023-01-201.591.561.70-0.48-23.19%1,28016,79350.81%
AMD230317C001200002022-07-01 3:40PM EDT2023-03-172.512.402.63-0.64-20.32%1745850.93%
AMD230421C001200002022-07-01 3:40PM EDT2023-04-213.103.003.20-0.62-16.67%456,67751.06%
AMD230616C001200002022-07-01 3:55PM EDT2023-06-164.103.954.25-0.95-18.81%1,0472,23151.48%
AMD240119C001200002022-07-01 3:46PM EDT2024-01-197.557.357.70-1.05-12.21%35610,02351.46%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P001200002022-07-01 3:55PM EDT2022-07-0846.4546.0546.70+3.31+7.67%10156.25%
AMD220715P001200002022-06-29 9:40AM EDT2022-07-1542.2546.0546.650.00-112796.88%
AMD220722P001200002022-06-22 11:43AM EDT2022-07-2235.5044.9547.100.00-400134.67%
AMD220729P001200002022-06-16 3:35PM EDT2022-07-2937.0044.4048.250.00--0145.41%
AMD220805P001200002022-06-24 10:22AM EDT2022-08-0533.5046.0046.900.00-2274.41%
AMD220819P001200002022-07-01 12:12PM EDT2022-08-1946.7246.0046.70+4.28+10.08%192050.78%
AMD220916P001200002022-07-01 12:12PM EDT2022-09-1646.7246.1046.70+3.65+8.47%255,61659.72%
AMD221021P001200002022-07-01 11:06AM EDT2022-10-2147.0145.7547.60+4.36+10.22%11,09864.28%
AMD221118P001200002022-07-01 10:33AM EDT2022-11-1847.2546.1046.90+4.73+11.12%3656948.00%
AMD221216P001200002022-06-30 2:24PM EDT2022-12-1643.1546.5047.150.00-413147.31%
AMD230120P001200002022-07-01 2:46PM EDT2023-01-2046.6846.7547.35+1.93+4.31%709,19345.22%
AMD230317P001200002022-06-30 1:14PM EDT2023-03-1747.6546.3547.90+3.31+7.47%113744.57%
AMD230421P001200002022-06-24 1:59PM EDT2023-04-2137.8547.3048.300.00-15,05044.52%
AMD230616P001200002022-07-01 9:50AM EDT2023-06-1647.6848.0048.55+5.53+13.12%136842.24%
AMD240119P001200002022-07-01 10:47AM EDT2024-01-1950.0049.6050.40+2.08+4.34%523,74140.38%