U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.99-2.79 (-3.45%)
Al cierre: 04:00PM EDT
78.05 +0.06 (+0.08%)
Fuera de horario: 06:40PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C001250002022-06-29 10:35AM EDT2022-07-010.010.000.010.00-21,055168.75%
AMD220708C001250002022-06-29 1:34PM EDT2022-07-080.010.000.02-0.01-50.00%4050899.22%
AMD220715C001250002022-06-29 3:56PM EDT2022-07-150.010.010.02-0.01-50.00%428,95979.69%
AMD220722C001250002022-06-29 3:03PM EDT2022-07-220.020.010.030.00-4230368.75%
AMD220729C001250002022-06-29 12:44PM EDT2022-07-290.010.010.05-0.03-75.00%131,52863.28%
AMD220805C001250002022-06-29 2:49PM EDT2022-08-050.040.030.07-0.04-50.00%3560.55%
AMD220819C001250002022-06-29 3:45PM EDT2022-08-190.090.090.10-0.07-43.75%1033,13956.25%
AMD220916C001250002022-06-29 2:52PM EDT2022-09-160.250.240.26-0.13-34.21%1199,12852.34%
AMD221021C001250002022-06-29 3:59PM EDT2022-10-210.560.550.57-0.25-30.86%4966,69750.61%
AMD221118C001250002022-06-29 3:35PM EDT2022-11-180.950.951.00-0.38-28.57%5811,74651.15%
AMD221216C001250002022-06-29 3:28PM EDT2022-12-161.321.331.39-0.45-25.42%4770350.71%
AMD230120C001250002022-06-29 3:58PM EDT2023-01-201.841.801.85-0.53-22.36%15113,31850.13%
AMD230317C001250002022-06-29 3:19PM EDT2023-03-172.742.722.90-0.86-23.89%1813250.32%
AMD230421C001250002022-06-29 3:11PM EDT2023-04-213.353.353.50-0.90-21.18%232,22950.40%
AMD230616C001250002022-06-29 3:55PM EDT2023-06-164.474.404.60-0.98-17.98%1221,31350.89%
AMD240119C001250002022-06-29 3:28PM EDT2024-01-198.278.108.70-1.03-11.08%1532,80851.68%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P001250002022-06-28 1:11PM EDT2022-07-0144.0546.7547.150.00-12246.88%
AMD220708P001250002022-06-17 1:08PM EDT2022-07-0842.6046.7047.200.00-10141.80%
AMD220715P001250002022-06-28 10:47AM EDT2022-07-1542.1046.6547.300.00-263116.60%
AMD220722P001250002022-06-21 2:52PM EDT2022-07-2240.7246.7048.050.00-121102.15%
AMD220729P001250002022-06-23 11:15AM EDT2022-07-2942.1045.3049.050.00-1178.91%
AMD220819P001250002022-06-29 2:20PM EDT2022-08-1947.2046.6547.25+8.47+21.87%1223264.60%
AMD220916P001250002022-06-29 3:37PM EDT2022-09-1647.2946.8047.35+4.28+9.95%154,38755.27%
AMD221021P001250002022-06-29 10:17AM EDT2022-10-2147.8446.5048.30+9.89+26.06%268861.06%
AMD221118P001250002022-06-27 11:46AM EDT2022-11-1838.4547.1047.650.00-125346.70%
AMD221216P001250002022-06-29 3:33PM EDT2022-12-1647.7047.2048.55+7.35+18.22%314452.42%
AMD230120P001250002022-06-29 9:37AM EDT2023-01-2047.2547.4547.95+7.05+17.54%14,03642.33%
AMD230317P001250002022-06-16 3:20PM EDT2023-03-1747.1548.0048.55+1.10+2.39%146642.37%
AMD230421P001250002022-06-29 11:32AM EDT2023-04-2149.1548.3048.80+7.35+17.58%11,90041.44%
AMD230616P001250002022-06-17 12:06PM EDT2023-06-1648.1048.9049.500.00-418741.82%
AMD240119P001250002022-06-23 10:32AM EDT2024-01-1946.9750.6551.250.00-11,08639.25%