U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.09-1.55 (-2.08%)
Al cierre: 4:00p.m. EDT

73.25 +0.16 (0.22 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514C000600002021-05-12 2:08PM EDT2021-05-1414.6512.5013.800.00-549190.63%
AMD210521C000600002021-05-13 1:50PM EDT2021-05-2112.7012.6014.25-1.75-12.11%740794.73%
AMD210528C000600002021-05-13 11:18AM EDT2021-05-2813.9512.9014.05-0.95-6.38%4312671.58%
AMD210618C000600002021-05-13 3:43PM EDT2021-06-1813.9513.1514.55-1.05-7.00%154,27455.91%
AMD210716C000600002021-05-13 12:39PM EDT2021-07-1613.8013.8014.55-2.00-12.66%1394152.44%
AMD210820C000600002021-05-13 3:22PM EDT2021-08-2014.9014.6014.90-1.35-8.31%5777945.87%
AMD210917C000600002021-05-13 1:04PM EDT2021-09-1715.5514.8015.75-1.20-7.16%1051,14447.84%
AMD211015C000600002021-05-13 12:48PM EDT2021-10-1515.6814.5017.30-1.62-9.36%2124554.38%
AMD211119C000600002021-05-11 3:07PM EDT2021-11-1917.8315.1517.800.00-1352.20%
AMD211217C000600002021-05-13 10:27AM EDT2021-12-1717.6915.2018.30-1.31-6.89%610951.58%
AMD220121C000600002021-05-13 3:22PM EDT2022-01-2116.9716.8518.20-1.28-7.01%1195,23247.35%
AMD220318C000600002021-05-13 11:13AM EDT2022-03-1817.3016.0019.55-1.46-7.78%601049.18%
AMD220617C000600002021-05-13 3:48PM EDT2022-06-1719.0018.0520.35-1.10-5.47%12380146.47%
AMD230120C000600002021-05-13 3:37PM EDT2023-01-2021.4020.9522.45-1.75-7.56%2142,34244.20%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514P000600002021-05-12 1:01PM EDT2021-05-140.010.000.010.00-111,814137.50%
AMD210521P000600002021-05-13 3:37PM EDT2021-05-210.070.070.08-0.01-12.50%3733,53469.92%
AMD210528P000600002021-05-13 3:40PM EDT2021-05-280.180.170.20-0.02-10.00%26046760.55%
AMD210611P000600002021-05-13 3:11PM EDT2021-06-110.350.350.40-0.09-20.45%3527151.17%
AMD210618P000600002021-05-13 3:21PM EDT2021-06-180.500.490.52-0.03-5.66%6777,57050.05%
AMD210625P000600002021-05-13 3:49PM EDT2021-06-250.560.530.68-0.08-12.50%14134849.46%
AMD210716P000600002021-05-13 3:49PM EDT2021-07-160.870.800.93-0.01-1.14%3652,60944.73%
AMD210820P000600002021-05-13 12:52PM EDT2021-08-201.521.501.74+0.02+1.33%22380645.17%
AMD210917P000600002021-05-13 3:45PM EDT2021-09-171.901.882.07+0.02+1.06%1,00112,42742.85%
AMD211015P000600002021-05-13 1:29PM EDT2021-10-152.351.862.38+0.14+6.33%3064,28741.20%
AMD211119P000600002021-05-13 2:17PM EDT2021-11-192.872.713.15+0.13+4.74%12698742.38%
AMD211217P000600002021-05-13 3:47PM EDT2021-12-173.153.153.35+0.29+10.14%3615,34840.78%
AMD220121P000600002021-05-13 1:36PM EDT2022-01-213.703.503.70+0.30+8.82%23120,28039.81%
AMD220318P000600002021-05-13 1:28PM EDT2022-03-184.203.455.05+1.00+31.25%15574042.58%
AMD220617P000600002021-05-13 10:26AM EDT2022-06-174.854.955.25+0.15+3.19%18,90138.26%
AMD230120P000600002021-05-13 3:30PM EDT2023-01-207.157.107.30+0.50+7.52%2612,83437.57%