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
65.05 -2.80 (-4.13%)
Fuera de horario: 07:33PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:75.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007C000750002022-10-06 3:58PM EDT2022-10-070.020.020.03-0.02-50.00%3,8877,51165.63%
AMD221014C000750002022-10-06 3:59PM EDT2022-10-140.380.370.38-0.01-2.56%3,9473,80354.98%
AMD221021C000750002022-10-06 3:59PM EDT2022-10-210.790.790.81-0.01-1.25%3,14820,33153.27%
AMD221028C000750002022-10-06 3:59PM EDT2022-10-281.301.291.32+0.04+3.17%1,0892,89454.25%
AMD221104C000750002022-10-06 3:54PM EDT2022-11-042.062.022.05-0.04-1.90%58365858.69%
AMD221111C000750002022-10-06 1:52PM EDT2022-11-112.802.372.47+0.47+20.17%7812757.86%
AMD221118C000750002022-10-06 3:59PM EDT2022-11-182.792.772.80+0.06+2.20%1,1907,53957.30%
AMD221125C000750002022-10-06 1:03PM EDT2022-11-253.502.953.20+3.50-22-56.32%
AMD221216C000750002022-10-06 3:58PM EDT2022-12-164.003.954.05-0.15-3.61%8487,36455.52%
AMD230120C000750002022-10-06 3:53PM EDT2023-01-205.405.305.40+0.10+1.89%2499,52255.01%
AMD230317C000750002022-10-06 2:56PM EDT2023-03-177.557.307.45+0.20+2.72%861,79055.86%
AMD230421C000750002022-10-06 3:25PM EDT2023-04-218.608.258.50-0.10-1.15%391,04655.70%
AMD230616C000750002022-10-06 12:42PM EDT2023-06-1610.559.9010.15+0.60+6.03%171,61556.49%
AMD240119C000750002022-10-06 3:30PM EDT2024-01-1914.7514.5514.85-0.45-2.96%121,96556.77%
AMD240621C000750002022-10-06 9:44AM EDT2024-06-2118.7917.2017.80+1.59+9.24%127557.36%
AMD250117C000750002022-10-06 2:04PM EDT2025-01-1720.7020.0021.75+2.20+11.89%435258.20%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007P000750002022-10-06 3:28PM EDT2022-10-077.057.107.30+0.05+0.71%7662173.44%
AMD221014P000750002022-10-06 3:52PM EDT2022-10-147.407.357.60+0.62+9.14%6264152.73%
AMD221021P000750002022-10-06 3:57PM EDT2022-10-217.907.757.95+0.20+2.60%14130,28250.68%
AMD221028P000750002022-10-06 12:39PM EDT2022-10-288.098.308.35-2.66-24.74%1451,28551.86%
AMD221104P000750002022-10-06 2:55PM EDT2022-11-048.758.959.05-0.22-2.45%6116755.96%
AMD221111P000750002022-10-06 11:21AM EDT2022-11-118.409.259.45-0.75-8.20%103755.01%
AMD221118P000750002022-10-06 3:58PM EDT2022-11-189.709.609.70+0.10+1.04%2638,84854.00%
AMD221216P000750002022-10-06 1:17PM EDT2022-12-1610.0910.6010.80-0.31-2.98%358,33551.61%
AMD230120P000750002022-10-06 1:17PM EDT2023-01-2011.1611.7011.85-0.21-1.85%10330,95650.49%
AMD230317P000750002022-10-06 2:46PM EDT2023-03-1713.1013.2013.35+0.10+0.77%514,04249.34%
AMD230421P000750002022-10-06 3:10PM EDT2023-04-2113.8513.9014.10-1.95-12.34%503,19348.56%
AMD230616P000750002022-10-06 11:47AM EDT2023-06-1614.5515.1015.25-0.65-4.28%512,14247.99%
AMD240119P000750002022-10-06 1:56PM EDT2024-01-1917.5517.9518.25-0.52-2.88%3711,49045.01%
AMD240621P000750002022-10-06 11:35AM EDT2024-06-2119.0519.4020.00-0.86-4.32%51,56144.04%
AMD250117P000750002022-10-06 3:37PM EDT2025-01-1720.3020.3521.00-0.60-2.87%15975040.57%