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
65.16 -2.69 (-3.96%)
Fuera de horario: 07:20PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:70.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007C000700002022-10-06 3:59PM EDT2022-10-070.290.280.29-0.18-38.30%75,58215,80950.00%
AMD221014C000700002022-10-06 3:59PM EDT2022-10-141.501.481.50-0.05-3.23%16,7916,55155.96%
AMD221021C000700002022-10-06 3:59PM EDT2022-10-212.222.212.24-0.05-2.20%5,79516,09755.37%
AMD221028C000700002022-10-06 3:59PM EDT2022-10-282.942.912.95+0.04+1.38%3,2322,71656.71%
AMD221104C000700002022-10-06 3:58PM EDT2022-11-043.833.803.85+0.03+0.79%40077361.28%
AMD221111C000700002022-10-06 3:57PM EDT2022-11-114.274.154.35+0.07+1.67%15913360.12%
AMD221118C000700002022-10-06 4:00PM EDT2022-11-184.674.654.70+0.01+0.21%3,7357,75859.67%
AMD221125C000700002022-10-06 3:49PM EDT2022-11-255.004.805.05+5.00-117-57.89%
AMD221216C000700002022-10-06 3:59PM EDT2022-12-166.005.956.050.00-1,6713,60157.67%
AMD230120C000700002022-10-06 3:44PM EDT2023-01-207.607.357.50+0.15+2.01%1,05011,60757.03%
AMD230317C000700002022-10-06 3:40PM EDT2023-03-179.609.409.55-0.05-0.52%1854,45757.57%
AMD230421C000700002022-10-06 3:46PM EDT2023-04-2110.6010.3510.55-0.23-2.12%681,51457.17%
AMD230616C000700002022-10-06 3:45PM EDT2023-06-1612.2512.1012.25-0.20-1.61%282,99958.20%
AMD240119C000700002022-10-06 3:56PM EDT2024-01-1916.8016.5016.95-0.22-1.29%6074,49057.94%
AMD240621C000700002022-10-06 3:53PM EDT2024-06-2119.5119.1519.70-0.24-1.22%13848858.30%
AMD250117C000700002022-10-06 3:57PM EDT2025-01-1722.3020.4022.90-0.22-0.98%2587356.24%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007P000700002022-10-06 3:58PM EDT2022-10-072.502.422.46-0.10-3.85%7,8251,35750.39%
AMD221014P000700002022-10-06 3:59PM EDT2022-10-143.603.553.65+0.20+5.88%1,8911,75354.93%
AMD221021P000700002022-10-06 3:59PM EDT2022-10-214.314.254.35+0.01+0.23%64826,45554.00%
AMD221028P000700002022-10-06 3:59PM EDT2022-10-284.994.905.00+0.24+5.05%18378254.79%
AMD221104P000700002022-10-06 3:50PM EDT2022-11-045.755.755.850.00-13322659.01%
AMD221111P000700002022-10-06 12:11PM EDT2022-11-115.926.106.30+0.08+1.37%505657.81%
AMD221118P000700002022-10-06 4:00PM EDT2022-11-186.576.556.60+0.23+3.63%3,1388,35357.01%
AMD221125P000700002022-10-06 10:46AM EDT2022-11-256.676.606.95+6.67-50-54.93%
AMD221216P000700002022-10-06 3:52PM EDT2022-12-167.657.657.75+0.40+5.52%1,3299,50353.93%
AMD230120P000700002022-10-06 3:06PM EDT2023-01-208.708.758.900.00-4,59941,02151.92%
AMD230317P000700002022-10-06 3:39PM EDT2023-03-1710.3010.3510.500.00-1126,43150.93%
AMD230421P000700002022-10-06 3:15PM EDT2023-04-2111.0011.0511.25+0.10+0.92%7836,02150.37%
AMD230616P000700002022-10-06 2:55PM EDT2023-06-1612.1712.2512.40+0.09+0.75%1,2658,66249.60%
AMD240119P000700002022-10-06 3:11PM EDT2024-01-1915.1015.1015.45-0.12-0.79%54814,25946.50%
AMD240621P000700002022-10-06 1:32PM EDT2024-06-2116.5016.5516.95-1.15-6.52%95,45444.71%
AMD250117P000700002022-10-06 3:37PM EDT2025-01-1717.5517.4018.45-0.53-2.93%1443,89942.47%