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:155.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001550002022-01-28 3:53PM EST2022-02-040.040.030.05-0.01-20.00%1151,485111.72%
AMD220211C001550002022-01-28 2:10PM EST2022-02-110.090.090.10-0.02-18.18%12151588.09%
AMD220218C001550002022-01-28 3:59PM EST2022-02-180.160.150.16-0.01-5.88%56710,21777.15%
AMD220225C001550002022-01-28 3:52PM EST2022-02-250.190.170.20-0.03-13.64%832568.56%
AMD220304C001550002022-01-28 10:58AM EST2022-03-040.280.230.28-0.08-22.22%2513364.55%
AMD220318C001550002022-01-28 3:54PM EST2022-03-180.450.460.48-0.07-13.46%1644,76560.74%
AMD220414C001550002022-01-28 3:55PM EST2022-04-140.880.901.10-0.06-6.38%1765,80157.08%
AMD220520C001550002022-01-28 3:28PM EST2022-05-201.561.712.09-0.14-8.24%11057655.25%
AMD220617C001550002022-01-28 2:41PM EST2022-06-172.011.922.78-0.26-11.45%2373,09552.48%
AMD220715C001550002022-01-28 3:39PM EST2022-07-152.662.503.30-0.20-6.99%439251.04%
AMD220916C001550002022-01-28 3:57PM EST2022-09-164.303.704.80+0.15+3.61%3280051.60%
AMD230120C001550002022-01-28 3:59PM EST2023-01-207.156.557.75+0.40+5.93%508,21850.18%
AMD230421C001550002022-01-27 10:19AM EST2023-04-2110.957.7510.850.00-167952.19%
AMD240119C001550002022-01-28 3:39PM EST2024-01-1914.9013.4016.90+0.30+2.05%14574051.78%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001550002022-01-27 12:15PM EST2022-02-0449.6247.6052.200.00-20176131.64%
AMD220211P001550002022-01-28 1:45PM EST2022-02-1151.9048.6551.80-0.85-1.61%243113.48%
AMD220218P001550002022-01-28 2:19PM EST2022-02-1854.2548.8551.80+2.93+5.71%433,58696.19%
AMD220225P001550002022-01-24 10:31AM EST2022-02-2542.0548.0052.150.00-11,09474.80%
AMD220304P001550002022-01-26 1:19PM EST2022-03-0448.1248.6552.000.00-22074.51%
AMD220318P001550002022-01-28 1:23PM EST2022-03-1852.3048.9552.10+0.73+1.42%52,98267.04%
AMD220414P001550002022-01-27 3:14PM EST2022-04-1452.2749.4052.550.00-462959.81%
AMD220520P001550002022-01-27 12:50PM EST2022-05-2052.4550.8552.900.00-1924956.96%
AMD220617P001550002022-01-26 2:39PM EST2022-06-1743.6550.6053.400.00-2672251.79%
AMD220715P001550002022-01-27 12:56PM EST2022-07-1552.5051.7554.100.00-1820052.52%
AMD220916P001550002022-01-28 10:51AM EST2022-09-1653.7552.4554.35-1.00-1.83%2030650.81%
AMD230120P001550002022-01-28 11:11AM EST2023-01-2056.4554.5556.40-1.80-3.09%31,31747.08%
AMD230421P001550002022-01-07 10:38AM EST2023-04-2141.9055.5559.200.00-15248.93%
AMD240119P001550002022-01-28 3:56PM EST2024-01-1961.5759.7063.10-1.44-2.29%69445.64%