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:65.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000650002022-06-24 10:33AM EDT2022-07-0122.0521.9022.30+4.30+24.23%1622392.19%
AMD220708C000650002022-06-23 2:29PM EDT2022-07-0816.5521.9022.400.00-21774.22%
AMD220715C000650002022-06-24 9:49AM EDT2022-07-1520.0022.1022.55+2.10+11.73%1112374.02%
AMD220722C000650002022-06-24 11:12AM EDT2022-07-2221.7022.1022.90+3.90+21.91%24371.34%
AMD220729C000650002022-06-17 12:57PM EDT2022-07-2918.6021.7523.150.00-404061.82%
AMD220805C000650002022-06-24 10:25AM EDT2022-08-0522.7322.5523.40+22.73-351069.97%
AMD220819C000650002022-06-24 10:16AM EDT2022-08-1923.2023.4023.70+5.00+27.47%5217970.12%
AMD220916C000650002022-06-23 2:52PM EDT2022-09-1619.7224.1524.600.00-525066.63%
AMD221021C000650002022-06-24 11:15AM EDT2022-10-2124.4624.9025.50+4.41+22.00%27563.01%
AMD221118C000650002022-06-24 3:32PM EDT2022-11-1825.7025.9026.60+4.05+18.71%22064.20%
AMD221216C000650002022-06-21 9:48AM EDT2022-12-1624.2026.4527.200.00-151162.43%
AMD230120C000650002022-06-24 12:08PM EDT2023-01-2027.2027.6028.10+4.35+19.04%1480162.67%
AMD230317C000650002022-06-17 11:11AM EDT2023-03-1725.4528.8029.600.00-41262.11%
AMD230421C000650002022-06-22 3:38PM EDT2023-04-2127.5029.1030.200.00-193760.36%
AMD230616C000650002022-06-23 9:56AM EDT2023-06-1627.8030.6531.400.00-15560.91%
AMD240119C000650002022-06-24 9:30AM EDT2024-01-1931.2033.6035.40-0.55-1.73%119458.77%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000650002022-06-24 3:56PM EDT2022-07-010.010.000.02-0.07-87.50%763,41985.94%
AMD220708P000650002022-06-24 3:06PM EDT2022-07-080.080.060.09-0.16-66.67%16636475.00%
AMD220715P000650002022-06-24 3:58PM EDT2022-07-150.190.180.20-0.26-57.78%8682,66770.51%
AMD220722P000650002022-06-24 3:56PM EDT2022-07-220.350.330.37-0.38-52.05%982,46468.56%
AMD220729P000650002022-06-24 3:35PM EDT2022-07-290.660.530.70-0.48-42.11%4935969.63%
AMD220805P000650002022-06-24 3:46PM EDT2022-08-050.970.900.95+0.97-1,8605370.65%
AMD220819P000650002022-06-24 3:59PM EDT2022-08-191.271.251.28-0.65-33.85%4523,73566.89%
AMD220916P000650002022-06-24 3:52PM EDT2022-09-162.001.931.97-0.74-27.01%1134,46362.82%
AMD221021P000650002022-06-24 2:51PM EDT2022-10-212.722.632.71-1.15-29.72%571,55959.20%
AMD221118P000650002022-06-24 3:01PM EDT2022-11-183.553.403.60-0.82-18.76%351,86859.46%
AMD221216P000650002022-06-24 3:15PM EDT2022-12-164.153.954.10-1.05-20.19%33440857.90%
AMD230120P000650002022-06-24 3:01PM EDT2023-01-204.654.504.75-1.20-20.51%51920,21556.30%
AMD230317P000650002022-06-24 2:52PM EDT2023-03-175.705.505.80-1.30-18.57%2531055.09%
AMD230421P000650002022-06-23 2:55PM EDT2023-04-217.315.906.250.00-470653.71%
AMD230616P000650002022-06-24 3:10PM EDT2023-06-167.006.707.05-1.10-13.58%6176,57852.61%
AMD240119P000650002022-06-24 1:30PM EDT2024-01-199.559.309.65-1.01-9.56%1018,34150.24%