U.S. markets close in 51 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.09-4.15 (-5.05%)
A partir del 3:09p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:50.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814C000500002020-08-11 12:09PM EDT2020-08-1429.3328.6028.80-4.64-13.66%11199291.99%
AMD200821C000500002020-08-10 3:59PM EDT2020-08-2130.0028.6528.80-2.23-6.92%56,931177.73%
AMD200828C000500002020-08-07 3:49PM EDT2020-08-2835.0528.7028.850.00-2297141.50%
AMD200904C000500002020-08-10 11:24AM EDT2020-09-0431.2828.6028.950.00-2025120.07%
AMD200911C000500002020-08-10 10:35AM EDT2020-09-1129.9028.6528.95-2.19-6.82%646107.03%
AMD200918C000500002020-08-11 11:01AM EDT2020-09-1829.9528.8029.10-2.60-7.99%70101.76%
AMD201016C000500002020-08-11 11:22AM EDT2020-10-1630.5029.1529.50-2.55-7.72%116,49785.67%
AMD201120C000500002020-08-11 2:11PM EDT2020-11-2030.1829.8030.10-2.92-8.82%1078.69%
AMD210115C000500002020-08-11 2:43PM EDT2021-01-1530.5030.6031.00-3.45-10.16%17219,19372.01%
AMD210319C000500002020-08-11 12:22PM EDT2021-03-1932.7031.6531.95-2.70-7.63%414,72568.75%
AMD210618C000500002020-08-11 1:15PM EDT2021-06-1833.3032.5033.50-3.70-10.00%65,39365.23%
AMD210917C000500002020-08-11 12:38PM EDT2021-09-1735.4034.1034.75-5.60-13.66%2064.70%
AMD220121C000500002020-08-11 2:50PM EDT2022-01-2136.5034.3536.50-2.67-6.82%3046,12460.80%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814P000500002020-08-11 1:55PM EDT2020-08-140.010.000.010.00-71,304143.75%
AMD200821P000500002020-08-11 2:44PM EDT2020-08-210.020.010.020.00-13819,67798.44%
AMD200828P000500002020-08-10 9:53AM EDT2020-08-280.030.010.03-0.01-25.00%351379.69%
AMD200904P000500002020-08-11 2:02PM EDT2020-09-040.050.040.090.00-424878.13%
AMD200911P000500002020-08-11 2:52PM EDT2020-09-110.090.080.13-0.01-10.00%3674.02%
AMD200918P000500002020-08-11 2:47PM EDT2020-09-180.130.110.12+0.01+8.33%1,5302,75567.97%
AMD201016P000500002020-08-11 12:34PM EDT2020-10-160.460.460.49+0.04+9.52%687,34467.43%
AMD201120P000500002020-08-11 2:28PM EDT2020-11-201.151.101.19+0.14+13.86%4521967.97%
AMD210115P000500002020-08-11 2:29PM EDT2021-01-151.911.861.92+0.27+16.46%5515,15463.57%
AMD210319P000500002020-08-11 1:00PM EDT2021-03-192.902.872.94+0.36+14.17%34,32762.50%
AMD210618P000500002020-08-10 9:30AM EDT2021-06-183.704.104.300.00-5060.96%
AMD210917P000500002020-08-11 2:28PM EDT2021-09-175.305.255.50+0.30+6.00%1137259.85%
AMD220121P000500002020-08-11 1:59PM EDT2022-01-216.826.757.15+0.46+7.23%410,97959.17%