U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.85-0.09 (-0.13%)
Al cierre: 04:00PM EDT
65.21 -2.64 (-3.89%)
Fuera de horario: 06:56PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:50.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007C000500002022-10-06 2:50PM EDT2022-10-0718.0017.7518.00-0.45-2.44%3889176.56%
AMD221014C000500002022-10-06 9:35AM EDT2022-10-1419.1517.6518.10+3.75+24.35%2482.81%
AMD221021C000500002022-10-06 2:50PM EDT2022-10-2118.2017.8518.25+0.57+3.23%1118586.52%
AMD221028C000500002022-10-06 10:36AM EDT2022-10-2818.9517.9518.55+0.15+0.80%52483.79%
AMD221104C000500002022-09-30 1:02PM EDT2022-11-0415.5018.2518.750.00-6682.96%
AMD221118C000500002022-10-06 3:06PM EDT2022-11-1819.1518.6519.00+2.00+11.66%2255376.95%
AMD221216C000500002022-10-06 3:24PM EDT2022-12-1619.9019.4519.65+0.60+3.11%19582972.34%
AMD230120C000500002022-10-06 11:36AM EDT2023-01-2021.6620.3020.65+1.01+4.89%191,65870.26%
AMD230317C000500002022-10-06 9:56AM EDT2023-03-1723.6021.6521.95+1.15+5.12%143068.32%
AMD230421C000500002022-10-04 12:45PM EDT2023-04-2122.7822.3022.600.00-3248966.80%
AMD230616C000500002022-10-06 1:02PM EDT2023-06-1624.5023.5023.85+0.85+3.59%242166.72%
AMD240119C000500002022-10-06 3:14PM EDT2024-01-1927.6026.9027.55-0.10-0.36%381,76164.88%
AMD240621C000500002022-10-05 3:49PM EDT2024-06-2129.7027.4529.800.00-530961.68%
AMD250117C000500002022-10-06 12:36PM EDT2025-01-1732.2531.1032.85+0.75+2.38%524064.53%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007P000500002022-10-06 10:54AM EDT2022-10-070.010.000.010.00-51,026150.00%
AMD221014P000500002022-10-06 3:56PM EDT2022-10-140.040.030.04-0.02-33.33%1162,02286.72%
AMD221021P000500002022-10-06 3:47PM EDT2022-10-210.130.130.14-0.03-18.75%7747,20080.47%
AMD221028P000500002022-10-06 3:35PM EDT2022-10-280.240.250.26-0.03-11.11%5852375.88%
AMD221104P000500002022-10-06 3:51PM EDT2022-11-040.490.470.490.00-4343476.71%
AMD221111P000500002022-10-06 3:53PM EDT2022-11-110.640.590.67+0.01+1.59%10429374.07%
AMD221118P000500002022-10-06 3:59PM EDT2022-11-180.810.790.81+0.02+2.53%4087,54372.56%
AMD221216P000500002022-10-06 3:15PM EDT2022-12-161.321.331.360.00-5372,79866.68%
AMD230120P000500002022-10-06 3:56PM EDT2023-01-202.001.982.01+0.09+4.71%1,19810,34862.99%
AMD230317P000500002022-10-06 12:32PM EDT2023-03-172.902.943.05+0.04+1.40%93,48360.23%
AMD230421P000500002022-10-06 1:55PM EDT2023-04-213.303.453.55-0.15-4.35%341,01458.59%
AMD230616P000500002022-10-06 2:51PM EDT2023-06-164.294.254.40+0.09+2.14%4696,56257.21%
AMD240119P000500002022-10-06 1:01PM EDT2024-01-196.406.556.85-0.79-10.99%795,12353.00%
AMD240621P000500002022-10-05 1:43PM EDT2024-06-217.807.557.950.00-122250.10%
AMD250117P000500002022-10-06 12:37PM EDT2025-01-178.507.0510.50-1.06-11.09%222,95652.48%