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
65.12 -2.73 (-4.02%)
Fuera de horario: 07:25PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:65.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007C000650002022-10-06 3:58PM EDT2022-10-073.053.003.15-0.15-4.69%1,0003,55056.84%
AMD221014C000650002022-10-06 3:52PM EDT2022-10-144.304.154.25+0.10+2.38%6551,32360.64%
AMD221021C000650002022-10-06 3:49PM EDT2022-10-214.954.904.95-0.24-4.62%6304,59359.62%
AMD221028C000650002022-10-06 3:53PM EDT2022-10-285.705.555.65-0.05-0.87%8962660.43%
AMD221104C000650002022-10-06 3:56PM EDT2022-11-046.536.406.50+0.08+1.24%1220264.50%
AMD221111C000650002022-10-06 11:02AM EDT2022-11-117.756.807.00+1.95+33.62%45863.57%
AMD221118C000650002022-10-06 3:59PM EDT2022-11-187.317.307.35+0.01+0.14%73527,35563.04%
AMD221125C000650002022-10-06 10:04AM EDT2022-11-258.507.407.70+8.50-1-60.89%
AMD221216C000650002022-10-06 3:59PM EDT2022-12-168.608.558.650.00-2091,31560.38%
AMD230120C000650002022-10-06 3:56PM EDT2023-01-2010.109.9010.10-0.32-3.07%1,0561,74259.50%
AMD230317C000650002022-10-06 3:06PM EDT2023-03-1712.0511.8512.05-0.30-2.43%3454759.47%
AMD230421C000650002022-10-06 12:49PM EDT2023-04-2113.7612.8513.05+2.41+21.23%2524859.23%
AMD230616C000650002022-10-06 3:47PM EDT2023-06-1614.7514.2514.65-0.05-0.34%39694459.29%
AMD240119C000650002022-10-06 3:43PM EDT2024-01-1919.2518.6519.200.00-383,21859.10%
AMD240621C000650002022-10-06 2:50PM EDT2024-06-2121.8021.2521.90+1.25+6.08%1220759.48%
AMD250117C000650002022-10-06 3:34PM EDT2025-01-1725.0224.0026.05+1.17+4.91%930860.90%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007P000650002022-10-06 3:59PM EDT2022-10-070.220.220.23-0.14-38.89%27,96412,59956.84%
AMD221014P000650002022-10-06 3:59PM EDT2022-10-141.321.301.32-0.03-2.22%3,1332,68759.62%
AMD221021P000650002022-10-06 3:59PM EDT2022-10-212.001.982.000.00-2,49919,74258.01%
AMD221028P000650002022-10-06 3:53PM EDT2022-10-282.612.612.640.00-4671,90958.47%
AMD221104P000650002022-10-06 3:46PM EDT2022-11-043.403.403.50-0.05-1.45%29233762.48%
AMD221111P000650002022-10-06 3:47PM EDT2022-11-113.773.753.90+0.27+7.71%11110760.84%
AMD221118P000650002022-10-06 3:59PM EDT2022-11-184.204.204.25+0.05+1.20%1,24736,22460.27%
AMD221125P000650002022-10-06 3:55PM EDT2022-11-254.404.304.50+4.40-19-57.79%
AMD221216P000650002022-10-06 3:59PM EDT2022-12-165.355.255.35+0.10+1.90%29410,10256.47%
AMD230120P000650002022-10-06 3:41PM EDT2023-01-206.306.356.45-0.05-0.79%1,84921,88454.16%
AMD230317P000650002022-10-06 3:58PM EDT2023-03-177.957.908.00+0.10+1.27%1549,20052.83%
AMD230421P000650002022-10-06 1:13PM EDT2023-04-218.358.608.75-0.10-1.18%433,86251.75%
AMD230616P000650002022-10-06 3:08PM EDT2023-06-169.709.709.90-0.14-1.42%79713,45850.92%
AMD240119P000650002022-10-05 3:52PM EDT2024-01-1912.6512.5512.850.00-11820,22547.88%
AMD240621P000650002022-10-06 1:32PM EDT2024-06-2113.9013.9514.40-0.26-1.84%358946.24%
AMD250117P000650002022-10-06 3:12PM EDT2025-01-1715.3015.1515.40-0.25-1.61%8151,13142.64%