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:145.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001450002022-01-28 3:58PM EST2022-02-040.070.060.08-0.01-12.50%3303,536101.95%
AMD220211C001450002022-01-28 3:43PM EST2022-02-110.150.150.16-0.02-11.76%14497180.86%
AMD220218C001450002022-01-28 3:58PM EST2022-02-180.280.260.28-0.04-12.50%59922,52472.27%
AMD220225C001450002022-01-28 3:50PM EST2022-02-250.330.330.38-0.10-23.26%3437565.82%
AMD220304C001450002022-01-28 3:17PM EST2022-03-040.420.440.52-0.12-22.22%910762.35%
AMD220318C001450002022-01-28 3:56PM EST2022-03-180.780.790.83-0.10-11.36%9338,72458.98%
AMD220414C001450002022-01-28 3:52PM EST2022-04-141.401.221.77-0.11-7.28%3695,40855.20%
AMD220520C001450002022-01-28 3:54PM EST2022-05-202.522.142.90-0.05-1.95%4433853.05%
AMD220617C001450002022-01-28 3:59PM EST2022-06-173.332.993.80+0.09+2.78%1,02423,73352.42%
AMD220715C001450002022-01-28 3:55PM EST2022-07-153.903.904.05+0.05+1.30%2484250.64%
AMD220916C001450002022-01-28 3:32PM EST2022-09-165.055.455.65-0.35-6.48%4670249.53%
AMD230120C001450002022-01-28 3:54PM EST2023-01-208.658.158.80+0.20+2.37%1393,43648.52%
AMD230421C001450002022-01-28 3:30PM EST2023-04-2110.509.3512.25-0.46-4.20%2939351.21%
AMD240119C001450002022-01-28 3:40PM EST2024-01-1916.9016.9518.65+0.05+0.30%5665751.40%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001450002022-01-28 3:56PM EST2022-02-0440.2638.0042.00-2.09-4.94%10711122.66%
AMD220211P001450002022-01-27 3:58PM EST2022-02-1143.9037.9541.55+1.39+3.27%2260135.30%
AMD220218P001450002022-01-28 3:00PM EST2022-02-1842.9039.1542.00-0.18-0.42%11712,98390.23%
AMD220225P001450002022-01-28 3:21PM EST2022-02-2542.4538.0542.30+10.38+32.37%63967.77%
AMD220304P001450002022-01-28 3:56PM EST2022-03-0440.5938.0542.20-0.29-0.71%173459.18%
AMD220318P001450002022-01-28 2:28PM EST2022-03-1845.0439.3542.50+1.78+4.11%474,64764.43%
AMD220414P001450002022-01-28 1:21PM EST2022-04-1442.8039.4042.70-1.25-2.84%341,52153.11%
AMD220520P001450002022-01-28 12:46PM EST2022-05-2043.7741.3542.55+0.87+2.03%1131250.81%
AMD220617P001450002022-01-28 11:46AM EST2022-06-1744.2642.0544.45+0.21+0.48%721,81652.95%
AMD220715P001450002022-01-28 3:50PM EST2022-07-1543.7043.1544.15-0.45-1.02%38722850.27%
AMD220916P001450002022-01-28 9:57AM EST2022-09-1648.5543.7045.30+9.18+23.32%1353649.16%
AMD230120P001450002022-01-28 3:43PM EST2023-01-2048.0146.2547.90-0.29-0.60%95,78446.80%
AMD230421P001450002022-01-27 11:36AM EST2023-04-2147.0647.5051.050.00-139049.09%
AMD240119P001450002022-01-28 11:35AM EST2024-01-1956.4051.8555.30+1.02+1.84%54,19846.13%