U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.24+2.64 (+2.57%)
Al cierre: 04:00PM EST
106.70 +1.46 (+1.39%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001300002022-01-28 3:59PM EST2022-02-040.230.210.22-0.05-17.86%1,0093,58186.23%
AMD220211C001300002022-01-28 3:59PM EST2022-02-110.530.510.54-0.09-14.52%5361,70773.34%
AMD220218C001300002022-01-28 3:59PM EST2022-02-180.870.850.89-0.08-8.42%3,84911,33567.90%
AMD220225C001300002022-01-28 3:57PM EST2022-02-251.041.061.13-0.14-11.86%93673462.65%
AMD220304C001300002022-01-28 3:51PM EST2022-03-041.311.371.45-0.19-12.67%9019660.38%
AMD220318C001300002022-01-28 3:59PM EST2022-03-182.082.032.080.00-1,19815,24957.69%
AMD220414C001300002022-01-28 3:59PM EST2022-04-143.203.103.250.00-2,2973,50854.42%
AMD220520C001300002022-01-28 3:57PM EST2022-05-204.784.504.95+0.03+0.63%50098053.04%
AMD220617C001300002022-01-28 3:55PM EST2022-06-175.625.356.00+0.17+3.12%2928,10851.66%
AMD220715C001300002022-01-28 3:54PM EST2022-07-156.456.057.15+0.15+2.38%15243550.78%
AMD220916C001300002022-01-28 3:45PM EST2022-09-168.107.909.00-0.10-1.22%2572,84251.03%
AMD230120C001300002022-01-28 3:50PM EST2023-01-2012.0011.6512.20+0.59+5.17%67919,44549.01%
AMD230421C001300002022-01-28 3:51PM EST2023-04-2114.0512.6516.15-0.24-1.68%3473252.31%
AMD240119C001300002022-01-28 3:46PM EST2024-01-1920.5119.0022.85-0.09-0.44%371,49852.60%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001300002022-01-28 3:57PM EST2022-02-0425.0522.9526.60-2.57-9.30%1711,16659.38%
AMD220211P001300002022-01-28 3:39PM EST2022-02-1126.6524.4526.70-0.94-3.41%3976581.74%
AMD220218P001300002022-01-28 3:56PM EST2022-02-1825.7324.1027.75-2.52-8.92%4238,93173.63%
AMD220225P001300002022-01-28 1:27PM EST2022-02-2528.0925.1026.80+0.52+1.89%2354364.18%
AMD220304P001300002022-01-28 3:59PM EST2022-03-0426.2725.8026.50-2.02-7.14%1718160.13%
AMD220318P001300002022-01-28 3:04PM EST2022-03-1828.9025.0528.80-0.44-1.50%1738,16158.77%
AMD220414P001300002022-01-28 3:55PM EST2022-04-1428.0526.9028.35-2.16-7.15%471,75552.30%
AMD220520P001300002022-01-28 2:52PM EST2022-05-2032.0029.0030.10+0.09+0.28%1983153.39%
AMD220617P001300002022-01-28 3:58PM EST2022-06-1730.0529.3030.95-2.35-7.25%637,30750.32%
AMD220715P001300002022-01-28 3:25PM EST2022-07-1532.1030.4031.40-0.98-2.96%731,87850.96%
AMD220916P001300002022-01-28 1:39PM EST2022-09-1633.8030.6533.75+0.04+0.12%263,09451.02%
AMD230120P001300002022-01-28 3:39PM EST2023-01-2036.4134.6036.10-1.14-3.04%527,52846.92%
AMD230421P001300002022-01-24 2:50PM EST2023-04-2134.9036.2039.500.00-4164549.30%
AMD240119P001300002022-01-28 11:30AM EST2024-01-1943.0039.5044.40-0.50-1.15%154,52647.20%