U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.81-3.08 (-2.53%)
Al cierre: 04:00PM EST
117.92 -0.89 (-0.75%)
Fuera de horario: 06:33PM EST
En dinero
Mostrar:ListaCubrir
Golpe:185.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C001850002022-01-21 2:56PM EST2022-01-210.010.000.010.00-111,525268.75%
AMD220128C001850002022-01-21 2:43PM EST2022-01-280.020.000.050.00-10475110.16%
AMD220204C001850002022-01-21 11:43AM EST2022-02-040.050.000.090.00-1751485.94%
AMD220211C001850002022-01-21 2:34PM EST2022-02-110.070.000.12-0.05-41.67%14373.24%
AMD220218C001850002022-01-21 3:19PM EST2022-02-180.170.070.22+0.01+6.25%2773,18371.39%
AMD220225C001850002022-01-20 9:43AM EST2022-02-250.300.050.390.00-13668.07%
AMD220304C001850002022-01-20 11:21AM EST2022-03-040.410.310.390.00--066.99%
AMD220318C001850002022-01-21 3:54PM EST2022-03-180.570.480.59-0.02-3.39%7188662.65%
AMD220414C001850002022-01-21 3:57PM EST2022-04-141.080.721.23+0.04+3.85%4585358.06%
AMD220520C001850002022-01-21 3:07PM EST2022-05-201.951.441.97-0.45-18.75%6597955.16%
AMD220617C001850002022-01-21 3:23PM EST2022-06-172.702.362.75-0.30-10.00%3152,71955.19%
AMD220715C001850002022-01-21 2:14PM EST2022-07-153.452.443.25-0.41-10.62%195752.16%
AMD220916C001850002022-01-20 3:56PM EST2022-09-164.803.904.750.00-2427550.84%
AMD230120C001850002022-01-21 3:21PM EST2023-01-208.177.009.00-0.28-3.31%649,62351.28%
AMD230421C001850002022-01-11 3:51PM EST2023-04-2116.5010.0012.100.00-7412452.51%
AMD240119C001850002022-01-21 9:37AM EST2024-01-1916.9515.7518.50-4.05-19.29%244851.18%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P001850002022-01-21 3:40PM EST2022-01-2164.2464.0068.50+16.49+34.53%222343.75%
AMD220218P001850002021-12-30 9:35AM EST2022-02-1839.7064.0068.000.00-1290113.92%
AMD220318P001850002022-01-21 3:08PM EST2022-03-1865.4764.5068.70+16.72+34.30%223359.81%
AMD220414P001850002022-01-21 9:35AM EST2022-04-1464.0564.7068.70+2.28+3.69%110751.22%
AMD220520P001850002022-01-21 2:47PM EST2022-05-2065.3065.9068.25+9.40+16.82%284657.91%
AMD220617P001850002022-01-21 10:21AM EST2022-06-1767.9066.3069.70+12.75+23.12%227250.46%
AMD220715P001850002022-01-19 12:59PM EST2022-07-1557.8067.0070.650.00-330751.10%
AMD220916P001850002022-01-21 2:14PM EST2022-09-1667.1068.0071.30+8.00+13.54%17153.78%
AMD230120P001850002022-01-21 11:24AM EST2023-01-2068.0570.5073.05+9.00+15.24%1476848.37%
AMD230421P001850002021-11-19 12:12PM EST2023-04-2153.0060.6564.900.00-36360.00%
AMD240119P001850002022-01-05 12:36PM EST2024-01-1967.3476.0080.500.00-242746.85%