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:135.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001350002022-01-28 3:57PM EST2022-02-040.120.120.15-0.06-33.33%6193,84191.02%
AMD220211C001350002022-01-28 3:59PM EST2022-02-110.330.280.35-0.06-15.38%26256574.61%
AMD220218C001350002022-01-28 3:59PM EST2022-02-180.580.560.59-0.05-7.94%1,27011,10169.14%
AMD220225C001350002022-01-28 3:49PM EST2022-02-250.650.710.77-0.12-15.58%13969463.48%
AMD220304C001350002022-01-28 3:51PM EST2022-03-040.910.931.01-0.14-13.33%699260.79%
AMD220318C001350002022-01-28 3:59PM EST2022-03-181.501.461.51-0.05-3.23%2,70829,91657.84%
AMD220414C001350002022-01-28 3:53PM EST2022-04-142.362.172.75+0.06+2.61%2,4082,97854.57%
AMD220520C001350002022-01-28 3:26PM EST2022-05-203.503.804.15-0.15-4.11%831,81953.76%
AMD220617C001350002022-01-28 3:56PM EST2022-06-174.694.455.05+0.09+1.96%3767,51451.77%
AMD220715C001350002022-01-28 3:52PM EST2022-07-155.405.056.10-0.05-0.92%301,03350.69%
AMD220916C001350002022-01-28 3:57PM EST2022-09-167.266.757.95+0.23+3.27%1603,22751.20%
AMD230120C001350002022-01-28 3:59PM EST2023-01-2010.9010.2511.40+0.55+5.31%80711,27049.96%
AMD230421C001350002022-01-28 3:48PM EST2023-04-2112.8011.3514.40-0.02-0.16%1191951.18%
AMD240119C001350002022-01-28 3:46PM EST2024-01-1919.3617.8521.15+0.27+1.41%1221,43051.82%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001350002022-01-28 3:50PM EST2022-02-0430.5027.7532.20-1.88-5.81%1022,51898.34%
AMD220211P001350002022-01-28 3:35PM EST2022-02-1132.2229.1531.85-0.04-0.12%991889.84%
AMD220218P001350002022-01-28 3:57PM EST2022-02-1832.1429.3032.15-0.89-2.69%1757,21678.39%
AMD220225P001350002022-01-28 2:25PM EST2022-02-2534.8229.6532.00+2.27+6.97%9335369.68%
AMD220304P001350002022-01-28 9:34AM EST2022-03-0433.7529.8532.45+0.92+2.80%23,33767.14%
AMD220318P001350002022-01-28 3:46PM EST2022-03-1831.0530.3032.50-2.80-8.27%13611,36859.60%
AMD220414P001350002022-01-28 2:05PM EST2022-04-1434.5031.2033.75-0.48-1.37%166,63556.51%
AMD220520P001350002022-01-28 3:32PM EST2022-05-2035.3033.0534.00-0.55-1.53%171,55452.62%
AMD220617P001350002022-01-28 3:57PM EST2022-06-1734.0532.6036.00-2.62-7.14%125,71650.81%
AMD220715P001350002022-01-28 3:50PM EST2022-07-1535.2034.3036.25-1.25-3.43%7445050.47%
AMD220916P001350002022-01-28 2:59PM EST2022-09-1638.6335.6036.95+0.08+0.21%102,17348.73%
AMD230120P001350002022-01-28 3:43PM EST2023-01-2040.0538.3539.90-1.55-3.73%64,05046.83%
AMD230421P001350002022-01-27 12:25PM EST2023-04-2141.7539.7543.400.00-1070149.56%
AMD240119P001350002022-01-27 3:14PM EST2024-01-1949.3444.2547.70+2.39+5.09%11,34546.42%