U.S. markets close in 26 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.78-5.46 (-6.65%)
A partir del 3:34p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:65.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814C000650002020-08-11 11:48AM EDT2020-08-1414.4012.5512.95-2.87-16.62%12800158.89%
AMD200821C000650002020-08-11 3:15PM EDT2020-08-2112.9712.8013.05-4.38-25.24%10110,810101.56%
AMD200828C000650002020-08-11 3:16PM EDT2020-08-2813.2013.1013.40-4.67-26.13%3088887.21%
AMD200904C000650002020-08-11 3:14PM EDT2020-09-0413.6713.3013.60-4.68-25.50%2513177.88%
AMD200911C000650002020-08-10 2:01PM EDT2020-09-1115.8013.4014.40-2.25-12.47%13076.17%
AMD200918C000650002020-08-11 3:13PM EDT2020-09-1814.2713.9514.10-4.13-22.45%391,05070.78%
AMD200925C000650002020-08-11 1:03PM EDT2020-09-2515.4514.0514.55-3.30-17.60%52468.70%
AMD201016C000650002020-08-11 3:12PM EDT2020-10-1615.6515.1515.50-3.55-18.49%91067.36%
AMD201120C000650002020-08-11 2:00PM EDT2020-11-2018.3317.0517.25-2.37-11.45%10068.75%
AMD210115C000650002020-08-11 3:09PM EDT2021-01-1519.0018.6018.85-3.55-15.74%15027,04564.71%
AMD210319C000650002020-08-11 2:13PM EDT2021-03-1921.5520.4020.70-2.50-10.40%2357,97363.84%
AMD210618C000650002020-08-11 12:34PM EDT2021-06-1823.8222.5022.95-2.40-9.15%1262,06162.81%
AMD210917C000650002020-08-11 1:46PM EDT2021-09-1725.8224.0025.75-5.41-17.32%22063.16%
AMD220121C000650002020-08-11 10:11AM EDT2022-01-2128.1026.6528.25-2.41-7.90%2063.44%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814P000650002020-08-11 3:15PM EDT2020-08-140.040.050.07+0.02+100.00%1691,15282.03%
AMD200821P000650002020-08-11 3:17PM EDT2020-08-210.260.240.25+0.11+73.33%3504,21564.84%
AMD200828P000650002020-08-11 3:14PM EDT2020-08-280.450.450.51+0.20+80.00%941,84060.16%
AMD200904P000650002020-08-11 2:43PM EDT2020-09-040.640.700.76+0.20+45.45%2621557.76%
AMD200911P000650002020-08-11 2:57PM EDT2020-09-110.910.901.04+0.31+51.67%10570256.08%
AMD200918P000650002020-08-11 3:14PM EDT2020-09-181.251.291.31+0.38+43.68%1,8043,40956.45%
AMD200925P000650002020-08-11 2:54PM EDT2020-09-251.441.541.69+0.39+37.14%19311856.57%
AMD201016P000650002020-08-11 3:15PM EDT2020-10-162.542.512.63+0.78+44.32%7212,24057.41%
AMD201120P000650002020-08-11 3:14PM EDT2020-11-204.304.204.30+0.85+24.64%8018660.13%
AMD210115P000650002020-08-11 3:10PM EDT2021-01-155.835.755.95+0.98+20.21%1063,02058.13%
AMD210319P000650002020-08-11 11:05AM EDT2021-03-197.157.557.80+0.48+7.20%16058.37%
AMD210618P000650002020-08-11 2:31PM EDT2021-06-189.609.659.90+0.91+10.47%1366357.93%
AMD210917P000650002020-08-11 2:31PM EDT2021-09-1711.3511.3011.70+1.15+11.27%426057.31%
AMD220121P000650002020-08-11 1:40PM EDT2022-01-2113.2512.7013.80+1.00+8.16%103055.63%