U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.96-1.54 (-2.22%)
Al cierre: 04:00PM EDT
68.36 +0.40 (+0.59%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220930C000800002022-09-23 3:59PM EDT2022-09-300.080.070.08-0.06-42.86%4,7727,62667.77%
AMD221007C000800002022-09-23 3:57PM EDT2022-10-070.250.230.25-0.17-40.48%2,5193,35057.91%
AMD221014C000800002022-09-23 3:59PM EDT2022-10-140.490.480.49-0.21-30.00%4412,15255.71%
AMD221021C000800002022-09-23 3:59PM EDT2022-10-210.730.720.74-0.27-27.00%3,21447,19754.10%
AMD221028C000800002022-09-23 3:52PM EDT2022-10-281.051.061.10-0.41-28.08%8551,64354.88%
AMD221118C000800002022-09-23 3:58PM EDT2022-11-182.132.122.16-0.53-19.92%2,9536,96456.54%
AMD221216C000800002022-09-23 3:59PM EDT2022-12-163.153.103.20-0.50-13.70%1,10515,53255.15%
AMD230120C000800002022-09-23 3:59PM EDT2023-01-204.304.204.35-0.63-12.78%1,35816,83454.25%
AMD230317C000800002022-09-23 3:54PM EDT2023-03-176.105.956.10-0.65-9.63%2342,31554.48%
AMD230421C000800002022-09-23 12:13PM EDT2023-04-216.706.907.10-1.25-15.72%3331,37054.58%
AMD230616C000800002022-09-23 2:21PM EDT2023-06-168.528.408.65-0.79-8.49%4131,61355.14%
AMD240119C000800002022-09-23 3:37PM EDT2024-01-1913.0712.8513.35-0.83-5.97%3843,81955.59%
AMD240621C000800002022-09-23 3:46PM EDT2024-06-2116.0715.7016.35-1.02-5.97%411,53156.62%
AMD250117C000800002022-09-23 3:49PM EDT2025-01-1718.8018.2520.00-1.60-7.84%11531356.75%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220930P000800002022-09-23 3:58PM EDT2022-09-3012.3511.9512.35+2.05+19.90%3313,35172.66%
AMD221007P000800002022-09-23 3:58PM EDT2022-10-0712.2812.1512.30+2.23+22.19%1421,89254.69%
AMD221014P000800002022-09-23 3:47PM EDT2022-10-1412.2212.3012.55+1.67+15.83%5339852.39%
AMD221021P000800002022-09-23 3:58PM EDT2022-10-2112.6512.4512.75+1.52+13.66%58648,93253.61%
AMD221028P000800002022-09-23 3:29PM EDT2022-10-2813.3512.7513.00+1.88+16.39%824650.32%
AMD221118P000800002022-09-23 3:56PM EDT2022-11-1813.7513.7513.95+1.15+9.13%47110,61652.64%
AMD221216P000800002022-09-23 3:48PM EDT2022-12-1614.6514.5014.75+1.80+14.01%41710,79150.15%
AMD230120P000800002022-09-23 3:54PM EDT2023-01-2015.4215.3515.60+1.17+8.21%67730,83649.23%
AMD230317P000800002022-09-23 1:47PM EDT2023-03-1717.2016.7017.00+1.60+10.26%368,90948.58%
AMD230421P000800002022-09-23 3:08PM EDT2023-04-2117.8017.3017.65+1.37+8.34%102,30947.64%
AMD230616P000800002022-09-23 3:51PM EDT2023-06-1618.5218.3018.60+1.37+7.99%2910,13546.55%
AMD240119P000800002022-09-23 1:59PM EDT2024-01-1921.5721.0521.50+1.32+6.52%68412,99743.93%
AMD240621P000800002022-09-23 11:09AM EDT2024-06-2123.1522.5523.25+1.50+6.93%29,30143.15%
AMD250117P000800002022-09-23 3:01PM EDT2025-01-1724.4523.0026.15+1.30+5.62%2724444.45%