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
65.20 -2.65 (-3.91%)
Fuera de horario: 07:09PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007C000600002022-10-06 3:57PM EDT2022-10-077.857.758.050.00-7860189.06%
AMD221014C000600002022-10-06 3:57PM EDT2022-10-148.258.158.35-0.20-2.37%4638866.89%
AMD221021C000600002022-10-06 3:58PM EDT2022-10-218.758.658.80-0.03-0.34%1673,60165.28%
AMD221028C000600002022-10-06 1:37PM EDT2022-10-2810.069.059.30+0.46+4.79%349064.36%
AMD221104C000600002022-10-06 2:35PM EDT2022-11-0410.259.859.95+1.57+18.09%274068.99%
AMD221111C000600002022-10-06 3:54PM EDT2022-11-1110.3510.1510.35-0.04-0.38%7267.31%
AMD221118C000600002022-10-06 3:31PM EDT2022-11-1810.9610.6010.70+0.33+3.10%21128,21967.04%
AMD221216C000600002022-10-06 3:39PM EDT2022-12-1612.0511.7011.90+0.05+0.42%6238163.89%
AMD230120C000600002022-10-06 12:05PM EDT2023-01-2013.4912.9513.15+0.14+1.05%183,75962.35%
AMD230317C000600002022-10-06 3:58PM EDT2023-03-1714.8614.6014.95-0.27-1.78%556261.41%
AMD230421C000600002022-10-06 2:34PM EDT2023-04-2116.0015.6515.90-0.04-0.25%5697161.40%
AMD230616C000600002022-10-06 2:45PM EDT2023-06-1617.5017.1517.40-0.10-0.57%132,73361.73%
AMD240119C000600002022-10-05 2:56PM EDT2024-01-1921.5521.4021.750.00-281,29561.23%
AMD240621C000600002022-10-06 2:02PM EDT2024-06-2124.7023.3024.40+0.20+0.82%1027260.57%
AMD250117C000600002022-10-06 11:32AM EDT2025-01-1727.4325.0027.80+0.68+2.54%725759.72%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007P000600002022-10-06 3:59PM EDT2022-10-070.020.010.02-0.02-50.00%9516,12873.44%
AMD221014P000600002022-10-06 3:59PM EDT2022-10-140.370.370.38-0.04-9.76%1,0303,01765.72%
AMD221021P000600002022-10-06 3:59PM EDT2022-10-210.790.800.81-0.03-3.66%2,55619,57163.28%
AMD221028P000600002022-10-06 3:58PM EDT2022-10-281.261.241.260.00-2172,00362.79%
AMD221104P000600002022-10-06 3:59PM EDT2022-11-041.901.871.90+0.07+3.83%7474366.21%
AMD221111P000600002022-10-06 3:55PM EDT2022-11-112.202.182.25-0.01-0.45%8517164.60%
AMD221118P000600002022-10-06 3:56PM EDT2022-11-182.542.532.56+0.04+1.60%1,11213,53263.67%
AMD221125P000600002022-10-06 1:53PM EDT2022-11-252.532.682.87+2.53-14-61.96%
AMD221216P000600002022-10-06 3:56PM EDT2022-12-163.493.453.55+0.04+1.16%5299,72259.47%
AMD230120P000600002022-10-06 3:59PM EDT2023-01-204.504.454.55+0.05+1.12%9216,47356.82%
AMD230317P000600002022-10-06 2:36PM EDT2023-03-175.755.855.950.00-1295,30454.97%
AMD230421P000600002022-10-06 1:15PM EDT2023-04-216.356.506.65-0.14-2.16%314,51153.74%
AMD230616P000600002022-10-06 11:30AM EDT2023-06-167.157.557.75-0.50-6.54%37,48252.86%
AMD240119P000600002022-10-06 3:56PM EDT2024-01-1910.3510.2510.60+0.02+0.19%105,36049.68%
AMD240621P000600002022-10-06 1:47PM EDT2024-06-2111.4811.6011.95-1.21-9.54%171,68647.46%
AMD250117P000600002022-10-06 3:41PM EDT2025-01-1712.9012.7513.35-0.30-2.27%15689744.97%