U.S. markets open in 9 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.09-1.55 (-2.08%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:65.00
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514C000650002021-05-13 1:45PM EDT2021-05-147.807.908.65-2.20-22.00%23159155.08%
AMD210521C000650002021-05-13 1:44PM EDT2021-05-218.588.009.15-1.32-13.33%17163071.19%
AMD210528C000650002021-05-13 9:48AM EDT2021-05-289.908.0510.30-1.70-14.66%15269.09%
AMD210604C000650002021-05-13 2:19PM EDT2021-06-048.908.309.50-3.30-27.05%65051.03%
AMD210611C000650002021-05-06 11:35AM EDT2021-06-1113.208.409.600.00-7257.15%
AMD210618C000650002021-05-13 3:55PM EDT2021-06-189.209.059.50-1.40-13.21%482,26849.76%
AMD210625C000650002021-05-12 11:08AM EDT2021-06-2510.908.9010.000.00-2552.32%
AMD210716C000650002021-05-13 3:22PM EDT2021-07-169.809.7510.45-2.00-16.95%2721247.66%
AMD210820C000650002021-05-13 1:52PM EDT2021-08-2011.0010.8511.05-1.44-11.58%1513043.21%
AMD210917C000650002021-05-13 1:38PM EDT2021-09-1711.1011.1012.35-1.70-13.28%1564147.17%
AMD211015C000650002021-05-13 9:34AM EDT2021-10-1511.5911.6512.10-1.66-12.53%38941.15%
AMD211119C000650002021-05-11 10:16AM EDT2021-11-1914.1012.3514.650.00-1351.12%
AMD211217C000650002021-05-13 12:54PM EDT2021-12-1713.4213.0015.10-0.98-6.81%1119749.99%
AMD220121C000650002021-05-13 2:12PM EDT2022-01-2114.0013.5014.95-0.80-5.41%244,71345.70%
AMD220318C000650002021-05-13 11:43AM EDT2022-03-1814.9513.8015.40-0.75-4.78%15243.25%
AMD220617C000650002021-05-13 1:40PM EDT2022-06-1715.2515.0017.50-1.67-9.87%7222,45545.76%
AMD230120C000650002021-05-13 3:46PM EDT2023-01-2018.6517.9019.95-0.85-4.36%7570644.11%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514P000650002021-05-13 3:40PM EDT2021-05-140.030.010.04-0.01-25.00%164854106.25%
AMD210521P000650002021-05-13 3:58PM EDT2021-05-210.220.210.23-0.02-8.33%40020,50857.13%
AMD210528P000650002021-05-13 3:59PM EDT2021-05-280.460.450.460.00-5771,34850.98%
AMD210604P000650002021-05-13 3:50PM EDT2021-06-040.600.570.67-0.01-1.64%9032947.71%
AMD210611P000650002021-05-13 3:34PM EDT2021-06-110.790.760.88-0.07-8.14%8228345.85%
AMD210618P000650002021-05-13 3:59PM EDT2021-06-181.061.041.07+0.01+0.95%2,20911,95844.36%
AMD210625P000650002021-05-13 3:21PM EDT2021-06-251.191.121.37-0.01-0.83%8810544.97%
AMD210716P000650002021-05-13 3:48PM EDT2021-07-161.641.691.75-0.02-1.20%4535,41941.16%
AMD210820P000650002021-05-13 1:39PM EDT2021-08-202.642.642.78+0.05+1.93%2113,66141.77%
AMD210917P000650002021-05-13 3:50PM EDT2021-09-173.203.003.30+0.10+3.23%1687,87540.56%
AMD211015P000650002021-05-13 3:26PM EDT2021-10-153.703.603.80+0.39+11.78%1175,65939.87%
AMD211119P000650002021-05-13 2:13PM EDT2021-11-194.354.354.55+0.21+5.07%651,10840.19%
AMD211217P000650002021-05-13 1:49PM EDT2021-12-174.904.605.10+0.35+7.69%4613,65540.34%
AMD220121P000650002021-05-13 3:10PM EDT2022-01-215.265.205.45+0.21+4.16%13130,17539.11%
AMD220318P000650002021-05-13 1:53PM EDT2022-03-186.125.256.80+0.52+9.29%3865,79241.13%
AMD220617P000650002021-05-11 2:05PM EDT2022-06-176.206.159.150.00-1014,04544.82%
AMD230120P000650002021-05-12 3:55PM EDT2023-01-209.159.109.550.00-5014,05237.29%