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:165.00
Llamadaspor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204C001650002022-01-28 3:24PM EST2022-02-040.020.020.030.00-451,339121.09%
AMD220211C001650002022-01-28 3:45PM EST2022-02-110.060.050.06-0.01-14.29%261,20893.36%
AMD220218C001650002022-01-28 3:50PM EST2022-02-180.100.090.11-0.01-9.09%1136,35282.23%
AMD220225C001650002022-01-28 3:41PM EST2022-02-250.110.100.13-0.05-31.25%2915872.46%
AMD220304C001650002022-01-28 3:04PM EST2022-03-040.150.130.18-0.05-25.00%216167.58%
AMD220318C001650002022-01-28 3:31PM EST2022-03-180.270.290.30-0.06-18.18%2182,39162.99%
AMD220414C001650002022-01-28 3:57PM EST2022-04-140.590.470.74-0.01-1.67%212,81857.47%
AMD220520C001650002022-01-28 3:30PM EST2022-05-201.081.031.35-0.13-10.74%162,45254.57%
AMD220617C001650002022-01-28 3:55PM EST2022-06-171.631.351.82-0.04-2.40%702,44652.25%
AMD220715C001650002022-01-28 3:49PM EST2022-07-152.131.822.33-0.13-5.75%5942151.12%
AMD220916C001650002022-01-28 3:27PM EST2022-09-163.052.783.85-0.22-6.73%571,75452.28%
AMD230120C001650002022-01-28 2:31PM EST2023-01-205.055.256.45-0.59-10.46%2691,34450.40%
AMD230421C001650002022-01-28 2:11PM EST2023-04-216.906.159.30-0.60-8.00%77252.20%
AMD240119C001650002022-01-28 3:13PM EST2024-01-1912.4912.8015.30-0.75-5.66%1461052.02%
Ponepor4 de febrero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220204P001650002022-01-28 3:23PM EST2022-02-0461.5057.5062.20+10.45+20.47%2275140.63%
AMD220211P001650002022-01-07 12:16PM EST2022-02-1132.4758.8561.750.00-200200131.06%
AMD220218P001650002022-01-27 3:41PM EST2022-02-1862.6559.1061.600.00-431,280108.79%
AMD220225P001650002022-01-25 2:04PM EST2022-02-2552.8758.1561.850.00-5680.66%
AMD220304P001650002022-01-18 10:04AM EST2022-03-0433.0358.5561.900.00--1080.66%
AMD220318P001650002022-01-28 9:39AM EST2022-03-1864.5058.9561.75+1.74+2.77%25097071.26%
AMD220414P001650002022-01-27 12:20PM EST2022-04-1460.8959.4062.100.00-134763.62%
AMD220520P001650002022-01-26 1:13PM EST2022-05-2051.8060.3062.600.00-312159.40%
AMD220617P001650002022-01-24 11:15AM EST2022-06-1756.9560.0062.450.00-151051.31%
AMD220715P001650002022-01-28 1:56PM EST2022-07-1563.5060.9063.50+1.20+1.93%2522453.49%
AMD220916P001650002022-01-28 10:21AM EST2022-09-1665.3561.3064.30+6.00+10.11%320855.26%
AMD230120P001650002022-01-27 3:27PM EST2023-01-2066.7563.1565.250.00-1471047.53%
AMD230421P001650002022-01-28 11:30AM EST2023-04-2166.6264.2567.80+4.43+7.12%12849.15%
AMD240119P001650002022-01-25 12:59PM EST2024-01-1967.9368.0571.500.00-44745.74%