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:150.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001500002022-01-28 3:59PM EST2022-02-040.060.050.060.00-1896,851107.81%
AMD220211C001500002022-01-28 3:50PM EST2022-02-110.120.110.13-0.01-7.69%1113,14784.57%
AMD220218C001500002022-01-28 3:59PM EST2022-02-180.190.190.22-0.04-17.39%79620,75974.90%
AMD220225C001500002022-01-28 3:56PM EST2022-02-250.230.240.27-0.07-23.33%8670367.19%
AMD220304C001500002022-01-28 3:58PM EST2022-03-040.340.320.37-0.09-20.93%5339763.38%
AMD220318C001500002022-01-28 3:55PM EST2022-03-180.580.600.63-0.10-14.71%77418,39259.86%
AMD220414C001500002022-01-28 3:58PM EST2022-04-141.151.121.40-0.05-4.17%1,9846,46656.62%
AMD220520C001500002022-01-28 3:52PM EST2022-05-202.042.062.29-0.07-3.32%2011,16954.11%
AMD220617C001500002022-01-28 3:55PM EST2022-06-172.712.303.20-0.01-0.37%4286,71751.99%
AMD220715C001500002022-01-28 3:57PM EST2022-07-153.353.003.85+0.07+2.13%3572,69551.00%
AMD220916C001500002022-01-28 3:43PM EST2022-09-164.574.505.00-0.13-2.77%1264,06349.84%
AMD230120C001500002022-01-28 3:58PM EST2023-01-207.777.308.00+0.07+0.91%34312,11948.69%
AMD230421C001500002022-01-28 2:42PM EST2023-04-219.309.2011.70-0.60-6.06%1597,52452.11%
AMD240119C001500002022-01-28 3:59PM EST2024-01-1916.7515.5517.20-0.10-0.59%8256,41150.66%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001500002022-01-28 3:59PM EST2022-02-0444.9642.8047.25-1.62-3.48%22419135.35%
AMD220211P001500002022-01-28 10:19AM EST2022-02-1149.5243.6546.85+2.96+6.36%1319107.03%
AMD220218P001500002022-01-28 2:15PM EST2022-02-1849.4544.1046.85+1.00+2.06%313,21194.43%
AMD220225P001500002022-01-28 9:46AM EST2022-02-2549.5043.6046.95+12.86+35.10%113976.47%
AMD220304P001500002022-01-28 2:58PM EST2022-03-0448.0543.5047.10+0.83+1.76%11969.04%
AMD220318P001500002022-01-28 2:34PM EST2022-03-1849.4444.4546.95+3.44+7.48%466,22065.75%
AMD220414P001500002022-01-28 3:31PM EST2022-04-1447.4544.8047.70+0.65+1.39%633,50959.16%
AMD220520P001500002022-01-27 1:48PM EST2022-05-2048.4545.0048.250.00-826751.81%
AMD220617P001500002022-01-28 2:55PM EST2022-06-1749.9046.0048.95+0.35+0.71%73,18151.82%
AMD220715P001500002022-01-27 2:40PM EST2022-07-1549.4546.8049.650.00-10137051.23%
AMD220916P001500002022-01-28 10:47AM EST2022-09-1651.0547.9549.70+0.25+0.49%601,47549.65%
AMD230120P001500002022-01-28 12:04PM EST2023-01-2051.5450.3552.05-1.23-2.33%61,22546.78%
AMD230421P001500002022-01-28 3:43PM EST2023-04-2153.8551.8055.35+13.45+33.29%852049.62%
AMD240119P001500002022-01-28 11:15AM EST2024-01-1958.1856.0058.95-0.82-1.39%337945.51%