U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.99-2.79 (-3.45%)
Al cierre: 04:00PM EDT
78.05 +0.06 (+0.08%)
Fuera de horario: 06:36PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000800002022-06-29 3:59PM EDT2022-07-010.800.800.81-1.62-66.94%22,4931,55056.54%
AMD220708C000800002022-06-29 3:59PM EDT2022-07-081.951.901.95-1.65-45.83%10,47684954.00%
AMD220715C000800002022-06-29 3:59PM EDT2022-07-152.922.882.94-1.63-35.82%12,00913,63556.37%
AMD220722C000800002022-06-29 3:59PM EDT2022-07-223.653.603.75-1.80-33.03%4,45725057.10%
AMD220729C000800002022-06-29 3:59PM EDT2022-07-294.554.504.60-1.65-26.61%60394659.92%
AMD220805C000800002022-06-29 3:53PM EDT2022-08-055.155.305.40-1.80-25.90%39210062.11%
AMD220819C000800002022-06-29 3:59PM EDT2022-08-196.256.156.30-1.60-20.38%1,6644,52260.54%
AMD220916C000800002022-06-29 3:59PM EDT2022-09-167.607.557.70-1.73-18.54%1,02688658.42%
AMD221021C000800002022-06-29 3:51PM EDT2022-10-219.159.109.20-1.85-16.82%55646057.47%
AMD221118C000800002022-06-29 3:53PM EDT2022-11-1810.4510.4510.65-1.85-15.04%18432558.77%
AMD221216C000800002022-06-29 3:37PM EDT2022-12-1611.4211.3011.55-1.68-12.82%3041,41157.87%
AMD230120C000800002022-06-29 3:58PM EDT2023-01-2012.5012.3512.60-1.75-12.28%86815,42357.27%
AMD230317C000800002022-06-29 3:27PM EDT2023-03-1714.0013.7514.30-1.85-11.67%31737956.75%
AMD230421C000800002022-06-29 3:04PM EDT2023-04-2114.3814.6515.05-2.17-13.11%8673356.29%
AMD230616C000800002022-06-29 3:52PM EDT2023-06-1616.3015.7516.60-1.93-10.59%10243556.07%
AMD240119C000800002022-06-29 3:56PM EDT2024-01-1921.0020.7021.00-1.95-8.50%1,2822,31356.61%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000800002022-06-29 3:59PM EDT2022-07-012.772.732.83+1.16+72.05%4,6437,58955.18%
AMD220708P000800002022-06-29 3:59PM EDT2022-07-083.903.803.90+1.16+42.34%2,1143,50852.32%
AMD220715P000800002022-06-29 3:59PM EDT2022-07-154.844.754.90+1.18+32.24%4,68222,52154.93%
AMD220722P000800002022-06-29 3:55PM EDT2022-07-225.695.505.65+1.37+31.71%3301,97755.71%
AMD220729P000800002022-06-29 3:57PM EDT2022-07-296.456.306.50+1.20+22.86%2521,39758.15%
AMD220805P000800002022-06-29 3:57PM EDT2022-08-057.257.107.20+1.25+20.83%9227060.01%
AMD220819P000800002022-06-29 3:58PM EDT2022-08-197.957.908.00+1.12+16.40%1,8906,46258.12%
AMD220916P000800002022-06-29 3:34PM EDT2022-09-169.309.159.30+1.30+16.25%1,30513,55555.62%
AMD221021P000800002022-06-29 2:57PM EDT2022-10-2110.8510.4510.60+1.55+16.67%9379,11553.85%
AMD221118P000800002022-06-29 3:55PM EDT2022-11-1811.7511.6011.85+1.27+12.12%2103,03354.47%
AMD221216P000800002022-06-29 2:44PM EDT2022-12-1612.4712.3012.50+1.17+10.35%1153,38253.00%
AMD230120P000800002022-06-29 3:17PM EDT2023-01-2013.2513.0513.30+0.95+7.72%58423,76751.62%
AMD230317P000800002022-06-29 1:25PM EDT2023-03-1715.0314.2514.55+1.81+13.69%2522,68550.48%
AMD230421P000800002022-06-29 9:47AM EDT2023-04-2115.3514.8015.15+1.35+9.64%31,39250.12%
AMD230616P000800002022-06-29 3:34PM EDT2023-06-1616.1015.8016.10+1.10+7.33%922,76049.13%
AMD240119P000800002022-06-29 3:00PM EDT2024-01-1919.0518.7519.15+1.47+8.36%53810,11046.70%