U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
119.33+2.94 (+2.53%)
Al cierre: 4:00p.m. EDT
121.31 +1.98 (+1.66%)
Fuera de horario: 05:50PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211022C001500002021-10-21 3:35PM EDT2021-10-220.010.000.010.00-3132106.25%
AMD211029C001500002021-10-21 3:58PM EDT2021-10-290.060.060.080.00-11240566.41%
AMD211105C001500002021-10-21 3:23PM EDT2021-11-050.150.170.19+0.02+15.38%525557.62%
AMD211112C001500002021-10-21 12:01PM EDT2021-11-120.250.280.31+0.02+8.70%113052.49%
AMD211119C001500002021-10-21 3:58PM EDT2021-11-190.440.420.44+0.12+37.50%3,2224,46649.76%
AMD211126C001500002021-10-21 12:13PM EDT2021-11-260.460.520.56+0.01+2.22%1113747.22%
AMD211217C001500002021-10-21 3:55PM EDT2021-12-171.081.081.12+0.18+20.00%2564,98144.70%
AMD220121C001500002021-10-21 3:55PM EDT2022-01-212.001.962.05+0.23+12.99%3709,79042.19%
AMD220218C001500002021-10-21 3:45PM EDT2022-02-183.003.053.15+0.33+12.36%5014842.91%
AMD220318C001500002021-10-21 3:03PM EDT2022-03-183.683.803.95+0.36+10.84%765,73842.16%
AMD220414C001500002021-10-21 11:24AM EDT2022-04-144.504.604.70+0.50+12.50%10038041.66%
AMD220617C001500002021-10-21 3:58PM EDT2022-06-176.806.706.85+0.75+12.40%182,23442.22%
AMD220916C001500002021-10-21 1:14PM EDT2022-09-168.959.259.45+0.45+5.29%222,34442.24%
AMD230120C001500002021-10-21 3:53PM EDT2023-01-2012.4112.3012.90+0.71+6.07%364,45942.73%
AMD230421C001500002021-10-20 10:01AM EDT2023-04-2114.2513.2516.500.00-21245.30%
AMD240119C001500002021-10-21 3:43PM EDT2024-01-1920.5818.5523.50+1.08+5.54%181,03746.83%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211022P001500002021-10-18 1:16PM EDT2021-10-2233.3030.0031.300.00-44208.59%
AMD211105P001500002021-10-21 10:04AM EDT2021-11-0532.2030.6031.00-8.45-20.79%31954.69%
AMD211112P001500002021-10-15 2:23PM EDT2021-11-1238.0030.7531.050.00-101050.20%
AMD211119P001500002021-10-21 11:07AM EDT2021-11-1931.9030.9031.10-1.35-4.06%3814049.56%
AMD211217P001500002021-10-21 1:43PM EDT2021-12-1732.6531.5031.75-1.20-3.55%612344.29%
AMD220121P001500002021-10-18 9:31AM EDT2022-01-2139.4532.3532.600.00-259641.41%
AMD220318P001500002021-10-14 9:31AM EDT2022-03-1841.3434.1034.300.00-13240.82%
AMD220414P001500002021-10-21 10:52AM EDT2022-04-1435.8034.7535.05-4.60-11.39%11540.48%
AMD220617P001500002021-10-18 12:35PM EDT2022-06-1738.9036.7037.000.00-1711540.71%
AMD220916P001500002021-10-21 11:37AM EDT2022-09-1640.0339.0539.45-3.87-8.82%1814140.68%
AMD230120P001500002021-10-21 11:30AM EDT2023-01-2042.8941.6042.70-10.53-19.71%1526641.08%
AMD240119P001500002021-10-14 2:27PM EDT2024-01-1953.5046.0550.950.00-203642.37%