U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.08+4.65 (+5.64%)
Al cierre: 04:00PM EDT
87.27 +0.19 (+0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:50.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000500002022-06-24 9:37AM EDT2022-07-0133.7336.7537.30+1.80+5.64%12229.30%
AMD220715C000500002022-06-22 1:08PM EDT2022-07-1534.1036.8537.400.00-25799.61%
AMD220819C000500002022-06-24 2:22PM EDT2022-08-1936.8237.2537.75+5.50+17.56%1414085.25%
AMD220916C000500002022-06-24 1:51PM EDT2022-09-1637.1437.6038.20+3.49+10.37%611280.27%
AMD221021C000500002022-06-24 9:33AM EDT2022-10-2135.4037.6038.75+3.10+9.60%54072.29%
AMD221118C000500002022-06-24 10:03AM EDT2022-11-1837.5038.5539.25+3.15+9.17%15774.80%
AMD221216C000500002022-06-14 1:53PM EDT2022-12-1639.4538.1039.650.00-91168.24%
AMD230120C000500002022-06-24 3:58PM EDT2023-01-2039.6039.4540.00+3.80+10.61%31,63570.39%
AMD230317C000500002022-06-24 10:04AM EDT2023-03-1739.2639.8541.05+4.26+12.17%22868.04%
AMD230421C000500002022-06-17 3:23PM EDT2023-04-2136.5040.5541.500.00-623267.82%
AMD230616C000500002022-06-23 3:33PM EDT2023-06-1637.7840.7542.300.00-18165.23%
AMD240119C000500002022-06-24 3:25PM EDT2024-01-1944.2543.8545.35+4.00+9.94%151,51364.78%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000500002022-06-23 3:31PM EDT2022-07-010.010.000.010.00-15174143.75%
AMD220708P000500002022-06-24 12:31PM EDT2022-07-080.010.000.020.00-410104.69%
AMD220715P000500002022-06-24 3:34PM EDT2022-07-150.030.010.04-0.02-40.00%641,75892.97%
AMD220722P000500002022-06-23 3:59PM EDT2022-07-220.100.020.070.00-5510785.94%
AMD220729P000500002022-06-24 11:38AM EDT2022-07-290.090.050.13-0.12-57.14%283783.98%
AMD220819P000500002022-06-24 2:53PM EDT2022-08-190.270.250.27-0.14-34.15%361,29077.93%
AMD220916P000500002022-06-24 3:50PM EDT2022-09-160.520.500.51-0.19-26.76%3371372.12%
AMD221021P000500002022-06-24 11:01AM EDT2022-10-210.760.760.81-0.37-32.74%4198366.65%
AMD221118P000500002022-06-24 3:50PM EDT2022-11-181.201.111.23-0.36-23.08%997166.14%
AMD221216P000500002022-06-24 12:35PM EDT2022-12-161.451.391.50-0.49-25.26%123764.14%
AMD230120P000500002022-06-24 3:57PM EDT2023-01-201.791.711.83-0.48-21.15%397,75662.04%
AMD230317P000500002022-06-24 3:42PM EDT2023-03-172.422.302.44-0.58-19.33%63260.30%
AMD230421P000500002022-06-23 12:43PM EDT2023-04-213.202.512.720.00-1030158.55%
AMD230616P000500002022-06-24 1:53PM EDT2023-06-163.152.943.30-0.70-18.18%417757.13%
AMD240119P000500002022-06-24 10:59AM EDT2024-01-194.854.655.05-0.60-11.01%62,18153.30%