U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.67-2.80 (-3.66%)
Al cierre: 04:00PM EDT
73.40 -0.27 (-0.37%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C001450002022-07-01 9:53AM EDT2022-07-080.010.000.010.00-2,259121181.25%
AMD220715C001450002022-06-30 9:39AM EDT2022-07-150.010.000.010.00-371,901118.75%
AMD220722C001450002022-06-30 9:39AM EDT2022-07-220.010.000.020.00-3711499.22%
AMD220729C001450002022-06-15 11:07AM EDT2022-07-290.050.000.070.00-604596.48%
AMD220805C001450002022-06-29 9:41AM EDT2022-08-050.020.000.040.00--381.25%
AMD220819C001450002022-07-01 9:30AM EDT2022-08-190.030.000.04+0.01+50.00%21,01167.97%
AMD220916C001450002022-07-01 11:18AM EDT2022-09-160.060.040.08-0.02-25.00%102,17960.16%
AMD221021C001450002022-07-01 3:57PM EDT2022-10-210.090.060.11-0.03-25.00%2996051.95%
AMD221118C001450002022-07-01 2:33PM EDT2022-11-180.230.170.26-0.09-28.12%20770852.49%
AMD221216C001450002022-07-01 3:58PM EDT2022-12-160.310.280.39-0.17-35.42%924151.27%
AMD230120C001450002022-07-01 3:53PM EDT2023-01-200.530.480.59-0.23-30.26%505,24750.49%
AMD230317C001450002022-07-01 11:20AM EDT2023-03-171.010.901.02-0.41-28.87%210650.00%
AMD230421C001450002022-07-01 3:55PM EDT2023-04-211.301.241.46-0.50-27.78%761,10550.54%
AMD230616C001450002022-07-01 1:15PM EDT2023-06-161.921.872.06-0.50-20.66%444050.66%
AMD240119C001450002022-07-01 12:48PM EDT2024-01-194.554.304.75-0.70-13.33%241,10450.55%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220715P001450002022-07-01 11:50AM EDT2022-07-1571.6071.1571.70+4.00+5.92%10159.38%
AMD220722P001450002022-06-13 11:22AM EDT2022-07-2256.0070.8572.000.00--0126.56%
AMD220729P001450002022-06-29 1:56PM EDT2022-07-2967.5069.4573.200.00--0183.11%
AMD220819P001450002022-06-10 10:01AM EDT2022-08-1948.5771.0071.700.00-1068.36%
AMD220916P001450002022-06-23 9:43AM EDT2022-09-1662.2671.0071.700.00-1754.30%
AMD221021P001450002022-07-01 10:09AM EDT2022-10-2170.5070.0072.65+1.84+2.68%42081.98%
AMD221118P001450002022-06-17 1:04PM EDT2022-11-1863.0070.0072.850.00-1775.62%
AMD230120P001450002022-07-01 11:33AM EDT2023-01-2071.3170.2072.65+12.61+21.48%1274,49960.67%
AMD230317P001450002022-06-23 11:44AM EDT2023-03-1763.6869.9073.100.00-110757.52%
AMD230421P001450002022-05-16 12:35PM EDT2023-04-2153.6056.0558.250.00-74120.00%
AMD230616P001450002022-06-01 2:46PM EDT2023-06-1649.5071.0572.050.00-1440.70%
AMD240119P001450002022-06-30 2:43PM EDT2024-01-1969.3571.7072.950.00-5023,49038.04%