U.S. markets close in 42 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.79-4.45 (-5.42%)
A partir del 3:18p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814C000600002020-08-11 1:06PM EDT2020-08-1418.5018.7518.90-1.62-8.05%471,023221.48%
AMD200821C000600002020-08-11 2:33PM EDT2020-08-2118.6018.8019.00-3.70-16.59%5615,428136.47%
AMD200828C000600002020-08-11 1:46PM EDT2020-08-2819.3518.8019.05-2.00-9.37%81,440107.42%
AMD200904C000600002020-08-11 12:48PM EDT2020-09-0419.5018.9019.10-1.40-6.70%426693.07%
AMD200911C000600002020-08-11 2:53PM EDT2020-09-1119.1019.0019.35-4.90-20.42%1251486.01%
AMD200918C000600002020-08-11 2:37PM EDT2020-09-1819.3519.2519.45-3.35-14.76%196081.15%
AMD200925C000600002020-08-11 11:36AM EDT2020-09-2519.7519.4019.75-6.05-23.45%11278.44%
AMD201016C000600002020-08-11 2:40PM EDT2020-10-1620.1020.1520.40-3.80-15.90%10610,09573.88%
AMD201120C000600002020-08-11 1:03PM EDT2020-11-2021.8521.4521.75-3.17-12.67%466772.20%
AMD210115C000600002020-08-11 3:01PM EDT2021-01-1523.0022.8023.10-3.00-11.54%168067.40%
AMD210319C000600002020-08-11 2:31PM EDT2021-03-1924.2724.4024.70-2.98-10.94%229065.99%
AMD210618C000600002020-08-11 12:28PM EDT2021-06-1827.4026.4026.75-1.80-6.16%178,20964.86%
AMD210917C000600002020-08-11 2:50PM EDT2021-09-1728.5027.6028.50-3.80-11.76%641,37662.95%
AMD220121C000600002020-08-11 12:54PM EDT2022-01-2130.0529.6530.65-3.14-9.46%805,68562.23%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814P000600002020-08-11 1:19PM EDT2020-08-140.010.000.010.00-621,34587.50%
AMD200821P000600002020-08-11 2:44PM EDT2020-08-210.090.090.10+0.03+50.00%4069,12977.73%
AMD200828P000600002020-08-11 2:28PM EDT2020-08-280.180.150.18+0.06+50.00%2661166.89%
AMD200904P000600002020-08-10 2:57PM EDT2020-09-040.300.260.33+0.09+42.86%614563.87%
AMD200911P000600002020-08-11 2:57PM EDT2020-09-110.470.370.46+0.24+104.35%149460.99%
AMD200918P000600002020-08-11 2:35PM EDT2020-09-180.580.540.57+0.12+26.09%2146,85759.38%
AMD200925P000600002020-08-11 2:31PM EDT2020-09-250.800.750.80+0.20+33.33%923459.84%
AMD201016P000600002020-08-11 2:33PM EDT2020-10-161.461.391.48+0.34+30.36%1,0664,64860.11%
AMD201120P000600002020-08-11 2:09PM EDT2020-11-202.802.762.84+0.46+19.66%279062.89%
AMD210115P000600002020-08-11 2:16PM EDT2021-01-154.104.004.10+0.61+17.48%935,40959.70%
AMD210319P000600002020-08-11 1:27PM EDT2021-03-195.615.555.70+0.51+10.00%32059.62%
AMD210618P000600002020-08-11 2:54PM EDT2021-06-187.407.307.55+0.66+9.79%55058.62%
AMD210917P000600002020-08-11 1:16PM EDT2021-09-179.108.909.10+1.35+17.42%2057.93%
AMD220121P000600002020-08-11 12:57PM EDT2022-01-2111.0010.8011.20+0.66+6.38%103,34957.53%