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:140.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001400002022-01-28 3:59PM EST2022-02-040.100.090.10-0.02-16.67%5524,20296.48%
AMD220211C001400002022-01-28 3:59PM EST2022-02-110.220.210.24-0.05-18.52%1911,83178.13%
AMD220218C001400002022-01-28 3:59PM EST2022-02-180.380.370.39-0.07-15.56%2,19545,36070.31%
AMD220225C001400002022-01-28 3:45PM EST2022-02-250.440.470.53-0.20-31.25%5031164.36%
AMD220304C001400002022-01-28 3:57PM EST2022-03-040.680.650.71-0.09-11.69%3533561.57%
AMD220318C001400002022-01-28 3:56PM EST2022-03-181.051.071.11-0.11-9.48%1,85624,61258.33%
AMD220414C001400002022-01-28 3:56PM EST2022-04-141.841.852.25-0.05-2.65%1,23517,16956.02%
AMD220520C001400002022-01-28 3:50PM EST2022-05-203.053.103.25-0.05-1.61%902,20753.39%
AMD220617C001400002022-01-28 3:59PM EST2022-06-174.003.904.05+0.19+4.99%2268,42351.90%
AMD220715C001400002022-01-28 3:58PM EST2022-07-154.654.255.25-0.05-1.06%481,41850.83%
AMD220916C001400002022-01-28 3:59PM EST2022-09-166.446.206.95+0.24+3.87%645,68351.11%
AMD230120C001400002022-01-28 3:55PM EST2023-01-209.609.5510.65+0.25+2.67%1704,73050.79%
AMD230421C001400002022-01-28 3:51PM EST2023-04-2111.0510.3512.50-0.45-3.91%451,13249.48%
AMD240119C001400002022-01-28 2:07PM EST2024-01-1917.0017.5519.60-1.15-6.34%1532,09851.16%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001400002022-01-28 3:15PM EST2022-02-0437.5032.8037.20+0.67+1.82%167864111.91%
AMD220211P001400002022-01-28 2:15PM EST2022-02-1139.0034.5035.25+1.06+2.79%1043470.31%
AMD220218P001400002022-01-28 3:59PM EST2022-02-1835.2034.4536.55-2.07-5.55%28242,65481.05%
AMD220225P001400002022-01-28 2:40PM EST2022-02-2539.0034.6536.90+1.58+4.22%1612075.78%
AMD220304P001400002022-01-28 1:59PM EST2022-03-0437.7034.9536.20+0.18+0.48%2514764.21%
AMD220318P001400002022-01-28 3:43PM EST2022-03-1836.8334.9036.50-1.27-3.33%7522,07456.20%
AMD220414P001400002022-01-28 2:32PM EST2022-04-1440.2535.9038.20+1.27+3.26%2913,82458.04%
AMD220520P001400002022-01-28 2:52PM EST2022-05-2040.8336.7538.40+1.83+4.69%2034751.22%
AMD220617P001400002022-01-28 12:24PM EST2022-06-1738.8037.4039.20-1.55-3.84%1410,27054.21%
AMD220715P001400002022-01-28 3:44PM EST2022-07-1539.6538.1539.65-0.90-2.22%17217451.47%
AMD220916P001400002022-01-28 3:56PM EST2022-09-1640.6039.6041.05-0.58-1.41%225,58348.88%
AMD230120P001400002022-01-28 3:39PM EST2023-01-2044.1742.2543.80-0.39-0.88%411,34346.70%
AMD230421P001400002022-01-24 11:23AM EST2023-04-2143.0543.8047.050.00-311749.05%
AMD240119P001400002022-01-28 11:13AM EST2024-01-1950.3248.0551.25-0.65-1.28%31,43745.92%