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:70.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000700002022-06-24 3:58PM EDT2022-07-0117.0017.0017.30+4.30+33.86%1387784.77%
AMD220708C000700002022-06-24 11:03AM EDT2022-07-0817.3517.0517.55+4.80+38.25%62570.51%
AMD220715C000700002022-06-24 3:56PM EDT2022-07-1517.4017.3517.75+3.90+28.89%23242867.48%
AMD220722C000700002022-06-24 12:32PM EDT2022-07-2217.3317.3518.15+3.78+27.90%44163.72%
AMD220729C000700002022-06-17 3:12PM EDT2022-07-2914.1517.8518.450.00-11765.23%
AMD220819C000700002022-06-24 1:45PM EDT2022-08-1918.5319.1519.50+2.78+17.65%4920,49966.77%
AMD220916C000700002022-06-24 12:11PM EDT2022-09-1619.8020.2020.55+3.64+22.52%643963.99%
AMD221021C000700002022-06-24 10:13AM EDT2022-10-2120.8021.0521.60+2.80+15.56%512160.49%
AMD221118C000700002022-06-24 3:50PM EDT2022-11-1822.1022.4522.75+2.80+14.51%3215662.23%
AMD221216C000700002022-06-24 2:16PM EDT2022-12-1622.8023.3023.55+2.60+12.87%291,41261.52%
AMD230120C000700002022-06-24 3:59PM EDT2023-01-2024.2024.1024.55+4.40+22.22%192,86060.55%
AMD230317C000700002022-06-24 11:10AM EDT2023-03-1725.1525.5526.10+3.25+14.84%98260.22%
AMD230421C000700002022-06-24 10:31AM EDT2023-04-2126.5026.2526.85+3.95+17.52%1021059.49%
AMD230616C000700002022-06-24 12:13PM EDT2023-06-1627.2527.6528.20+2.15+8.57%1225359.62%
AMD240119C000700002022-06-24 2:19PM EDT2024-01-1931.4232.0032.40+2.42+8.34%51,68659.22%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000700002022-06-24 3:59PM EDT2022-07-010.050.040.05-0.15-75.00%1,3242,85779.30%
AMD220708P000700002022-06-24 3:45PM EDT2022-07-080.190.150.18-0.32-62.75%18471466.70%
AMD220715P000700002022-06-24 3:59PM EDT2022-07-150.410.400.42-0.53-56.38%2,86810,34665.33%
AMD220722P000700002022-06-24 3:55PM EDT2022-07-220.710.660.73-0.64-47.41%7973564.40%
AMD220729P000700002022-06-24 3:59PM EDT2022-07-291.100.991.14-0.72-39.56%681,04265.14%
AMD220805P000700002022-06-24 3:56PM EDT2022-08-051.541.451.57+1.54-523966.65%
AMD220819P000700002022-06-24 3:58PM EDT2022-08-192.031.972.04-0.97-32.33%87710,81863.87%
AMD220916P000700002022-06-24 3:48PM EDT2022-09-163.032.842.95-1.07-26.10%2106,36460.44%
AMD221021P000700002022-06-24 3:57PM EDT2022-10-213.853.753.85-1.35-25.96%2981,62057.35%
AMD221118P000700002022-06-24 3:59PM EDT2022-11-184.754.654.80-1.15-19.49%265,10157.39%
AMD221216P000700002022-06-24 3:55PM EDT2022-12-165.415.305.45-1.39-20.44%3151,75156.21%
AMD230120P000700002022-06-24 3:32PM EDT2023-01-206.185.956.15-1.37-18.15%17033,57754.68%
AMD230317P000700002022-06-24 3:13PM EDT2023-03-177.357.107.35-1.50-16.95%181,68153.71%
AMD230421P000700002022-06-23 10:06AM EDT2023-04-218.607.457.900.00-21,89052.31%
AMD230616P000700002022-06-24 2:56PM EDT2023-06-168.708.358.85-1.03-10.59%282,08451.44%
AMD240119P000700002022-06-24 11:25AM EDT2024-01-1911.5011.2511.60-1.02-8.15%95,02749.18%