U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
119.33+2.94 (+2.53%)
Al cierre: 4:00p.m. EDT
120.87 +1.54 (+1.29%)
Fuera de horario: 05:40PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211022C001300002021-10-21 3:59PM EDT2021-10-220.020.010.020.00-5501,11451.56%
AMD211029C001300002021-10-21 3:59PM EDT2021-10-290.920.890.92+0.33+55.93%3,4452,68154.88%
AMD211105C001300002021-10-21 3:59PM EDT2021-11-051.401.361.40+0.44+45.83%9231,87348.41%
AMD211112C001300002021-10-21 3:58PM EDT2021-11-121.831.771.83+0.53+40.77%19142945.12%
AMD211119C001300002021-10-21 3:58PM EDT2021-11-192.292.242.29+0.63+37.95%1,57613,02043.70%
AMD211126C001300002021-10-21 3:14PM EDT2021-11-262.352.532.63+0.40+20.51%9022842.03%
AMD211217C001300002021-10-21 3:59PM EDT2021-12-173.943.853.95+0.79+25.08%1,2177,04141.46%
AMD220121C001300002021-10-21 3:59PM EDT2022-01-215.735.705.75+0.93+19.37%1,70117,68440.76%
AMD220218C001300002021-10-21 3:56PM EDT2022-02-187.307.307.40+0.95+14.96%11033341.98%
AMD220318C001300002021-10-21 3:54PM EDT2022-03-188.328.358.50+0.97+13.20%5036,38841.53%
AMD220414C001300002021-10-21 3:52PM EDT2022-04-149.319.359.50+0.81+9.53%3342241.28%
AMD220617C001300002021-10-21 3:58PM EDT2022-06-1712.0011.9012.00+1.20+11.11%252,96841.87%
AMD220916C001300002021-10-21 3:56PM EDT2022-09-1614.8514.7515.05+1.20+8.79%2204,17042.39%
AMD230120C001300002021-10-21 3:58PM EDT2023-01-2018.4018.1018.65+1.27+7.41%8613,73642.84%
AMD230421C001300002021-10-20 9:57AM EDT2023-04-2120.1518.8522.500.00-1130545.75%
AMD240119C001300002021-10-21 3:57PM EDT2024-01-1927.0026.1529.50+2.45+9.98%1117547.34%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211022P001300002021-10-21 10:52AM EDT2021-10-2211.8010.5510.75-0.30-2.48%64863.67%
AMD211029P001300002021-10-21 10:05AM EDT2021-10-2912.8311.4511.65-1.57-10.90%115954.37%
AMD211105P001300002021-10-21 3:54PM EDT2021-11-0512.1711.9012.10-3.08-20.20%616748.83%
AMD211119P001300002021-10-21 3:58PM EDT2021-11-1912.8912.8012.95-2.61-16.84%3441243.63%
AMD211217P001300002021-10-21 3:20PM EDT2021-12-1714.6014.4014.55-2.35-13.86%12758041.07%
AMD220121P001300002021-10-21 1:46PM EDT2022-01-2116.7516.0516.25-1.65-8.97%1070640.03%
AMD220318P001300002021-10-21 3:07PM EDT2022-03-1819.0018.7018.85-1.75-8.43%922940.48%
AMD220414P001300002021-10-21 12:41PM EDT2022-04-1420.4219.6019.80-1.22-5.64%139240.17%
AMD220617P001300002021-10-20 1:28PM EDT2022-06-1724.2521.9522.200.00-1535140.67%
AMD220916P001300002021-10-19 3:53PM EDT2022-09-1626.6224.6524.950.00-315340.72%
AMD230120P001300002021-10-21 3:21PM EDT2023-01-2028.2327.7028.35-1.72-5.74%2524,01041.04%
AMD230421P001300002021-10-11 10:04AM EDT2023-04-2136.5528.7031.450.00-1142.81%
AMD240119P001300002021-10-20 12:27PM EDT2024-01-1935.1532.0536.950.00-14,01042.77%