U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.08+4.65 (+5.64%)
Al cierre: 04:00PM EDT
87.27 +0.19 (+0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000600002022-06-24 3:25PM EDT2022-07-0126.5726.8027.35+3.47+15.02%1837168.75%
AMD220708C000600002022-06-22 2:00PM EDT2022-07-0824.8526.8027.450.00-41386.33%
AMD220715C000600002022-06-24 3:54PM EDT2022-07-1526.8327.0027.40+3.83+16.65%16571580.27%
AMD220722C000600002022-06-21 11:04AM EDT2022-07-2225.8326.6527.750.00-34368.95%
AMD220729C000600002022-06-24 10:25AM EDT2022-07-2927.0627.0528.00+4.03+17.50%351378.47%
AMD220819C000600002022-06-23 11:41AM EDT2022-08-1923.1327.8528.300.00-3313475.00%
AMD220916C000600002022-06-23 3:58PM EDT2022-09-1624.7028.4528.900.00-1330070.07%
AMD221021C000600002022-06-17 3:08PM EDT2022-10-2125.1028.8029.700.00-183664.99%
AMD221118C000600002022-06-23 2:37PM EDT2022-11-1825.6529.8530.450.00-234766.30%
AMD221216C000600002022-06-21 10:12AM EDT2022-12-1629.5030.5031.200.00-12865.91%
AMD230120C000600002022-06-24 3:25PM EDT2023-01-2031.1531.3031.85+4.85+18.44%22,79664.80%
AMD230317C000600002022-06-23 3:57PM EDT2023-03-1729.1032.3533.050.00-808063.68%
AMD230421C000600002022-06-24 11:37AM EDT2023-04-2132.5533.0533.85+1.65+5.34%180563.57%
AMD230616C000600002022-06-17 3:56PM EDT2023-06-1630.7532.9034.850.00-84760.27%
AMD240119C000600002022-06-24 3:28PM EDT2024-01-1937.4737.0038.45+3.22+9.40%593060.66%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000600002022-06-24 12:20PM EDT2022-07-010.010.000.01-0.02-66.67%46405100.00%
AMD220708P000600002022-06-24 2:43PM EDT2022-07-080.040.020.04-0.06-60.00%6511582.03%
AMD220715P000600002022-06-24 3:57PM EDT2022-07-150.090.080.10-0.10-52.63%2703,07376.76%
AMD220722P000600002022-06-24 3:55PM EDT2022-07-220.180.160.19-0.18-50.00%22233273.44%
AMD220729P000600002022-06-24 3:59PM EDT2022-07-290.350.270.42-0.37-51.39%2411074.41%
AMD220805P000600002022-06-24 2:04PM EDT2022-08-050.580.490.57+0.58-571774.32%
AMD220819P000600002022-06-24 3:58PM EDT2022-08-190.790.760.78-0.41-34.17%3141,64470.17%
AMD220916P000600002022-06-24 3:38PM EDT2022-09-161.331.241.32-0.56-29.63%664,09865.58%
AMD221021P000600002022-06-24 3:45PM EDT2022-10-211.921.791.86-0.58-23.20%2041,27861.35%
AMD221118P000600002022-06-24 3:17PM EDT2022-11-182.552.432.54-0.85-25.00%25036861.30%
AMD221216P000600002022-06-24 3:34PM EDT2022-12-163.052.903.05-1.00-24.69%841460.02%
AMD230120P000600002022-06-24 3:15PM EDT2023-01-203.503.353.55-0.70-16.67%25712,93958.03%
AMD230317P000600002022-06-24 1:52PM EDT2023-03-174.404.254.45-0.96-17.91%1896156.75%
AMD230421P000600002022-06-17 11:00AM EDT2023-04-216.404.554.850.00-61,35755.18%
AMD230616P000600002022-06-24 2:44PM EDT2023-06-165.505.205.55-1.14-17.17%301,48253.83%
AMD240119P000600002022-06-24 3:04PM EDT2024-01-197.727.407.90-0.85-9.92%42,30350.51%