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:75.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000750002022-06-24 3:32PM EDT2022-07-0111.6012.1012.40+3.20+38.10%16724579.30%
AMD220708C000750002022-06-24 3:42PM EDT2022-07-0811.8512.4012.70+3.10+35.43%658865.23%
AMD220715C000750002022-06-24 3:42PM EDT2022-07-1512.3012.8513.20+2.90+30.85%29166864.11%
AMD220722C000750002022-06-24 11:27AM EDT2022-07-2212.7913.1513.65+2.79+27.90%239561.74%
AMD220729C000750002022-06-24 3:13PM EDT2022-07-2913.6113.7014.50+3.30+32.01%406365.04%
AMD220819C000750002022-06-24 2:01PM EDT2022-08-1914.8115.2015.60+2.61+21.39%201,26664.14%
AMD220916C000750002022-06-24 9:32AM EDT2022-09-1614.2416.5516.75+0.89+6.67%11,33961.67%
AMD221021C000750002022-06-24 10:20AM EDT2022-10-2117.3017.7518.05+3.09+21.75%319059.40%
AMD221118C000750002022-06-24 12:06PM EDT2022-11-1818.5519.1019.35+3.35+22.04%1333560.58%
AMD221216C000750002022-06-24 9:34AM EDT2022-12-1617.6519.9520.25+1.85+11.71%3167059.78%
AMD230120C000750002022-06-24 3:51PM EDT2023-01-2020.7820.9021.30+2.83+15.77%1173,35158.98%
AMD230317C000750002022-06-24 11:10AM EDT2023-03-1722.0522.4023.05+2.40+12.21%101858.76%
AMD230421C000750002022-06-24 9:41AM EDT2023-04-2121.5023.2523.95+1.10+5.39%120958.45%
AMD230616C000750002022-06-24 2:49PM EDT2023-06-1624.7524.7025.30+2.97+13.64%2834258.38%
AMD240119C000750002022-06-24 3:18PM EDT2024-01-1929.0028.9529.65+2.65+10.06%4362857.53%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000750002022-06-24 3:59PM EDT2022-07-010.150.130.15-0.50-76.92%1,3232,28176.17%
AMD220708P000750002022-06-24 3:57PM EDT2022-07-080.460.430.45-0.77-62.60%4811,14464.06%
AMD220715P000750002022-06-24 3:59PM EDT2022-07-150.880.850.88-0.96-52.17%3,60814,49162.26%
AMD220722P000750002022-06-24 3:58PM EDT2022-07-221.321.281.33-1.05-44.30%2571,17361.47%
AMD220729P000750002022-06-24 3:56PM EDT2022-07-291.901.851.93-1.06-35.81%25586163.23%
AMD220805P000750002022-06-24 3:59PM EDT2022-08-052.452.392.51+2.45-1959564.38%
AMD220819P000750002022-06-24 3:59PM EDT2022-08-193.103.003.10-1.40-31.11%88326,14661.49%
AMD220916P000750002022-06-24 3:56PM EDT2022-09-164.204.104.20-1.34-24.19%1,2485,10858.50%
AMD221021P000750002022-06-24 3:47PM EDT2022-10-215.455.155.30-1.25-18.66%37612,44855.74%
AMD221118P000750002022-06-24 3:35PM EDT2022-11-186.556.206.40-1.35-17.09%672,48456.01%
AMD221216P000750002022-06-24 3:56PM EDT2022-12-167.056.907.05-1.45-17.06%8202,97454.63%
AMD230120P000750002022-06-24 3:49PM EDT2023-01-208.007.657.90-1.20-13.04%10919,63653.43%
AMD230317P000750002022-06-24 3:59PM EDT2023-03-179.008.909.15-1.89-17.36%472,19852.39%
AMD230421P000750002022-06-24 12:15PM EDT2023-04-219.589.359.75-0.84-8.06%33,51051.18%
AMD230616P000750002022-06-24 10:18AM EDT2023-06-1610.7010.2510.80-1.30-10.83%63,58650.29%
AMD240119P000750002022-06-24 2:47PM EDT2024-01-1913.5013.3013.75-1.70-11.18%325,43548.24%