U.S. markets close in 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.50-5.74 (-6.98%)
A partir del 3:47p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814C000850002020-08-11 3:31PM EDT2020-08-140.170.150.17-0.70-80.46%10,64811,42266.60%
AMD200821C000850002020-08-11 3:30PM EDT2020-08-210.680.660.68-1.33-66.17%9,07322,09659.57%
AMD200828C000850002020-08-11 3:28PM EDT2020-08-281.221.221.25-1.61-56.89%1,3642,38758.55%
AMD200904C000850002020-08-11 3:30PM EDT2020-09-041.781.781.81-1.72-49.14%380058.47%
AMD200911C000850002020-08-11 3:31PM EDT2020-09-112.202.182.27-1.83-45.41%2671,08857.30%
AMD200918C000850002020-08-11 3:31PM EDT2020-09-182.652.672.68-1.94-42.27%2,9049,23557.01%
AMD200925C000850002020-08-11 3:22PM EDT2020-09-253.213.053.20-2.09-39.43%218057.08%
AMD201016C000850002020-08-11 3:28PM EDT2020-10-164.534.454.50-2.17-32.39%1,013058.30%
AMD201120C000850002020-08-11 3:24PM EDT2020-11-206.906.807.05-2.43-26.05%340062.82%
AMD210115C000850002020-08-11 3:28PM EDT2021-01-158.958.859.05-2.48-21.70%4974,61860.61%
AMD210319C000850002020-08-11 2:20PM EDT2021-03-1911.9011.1011.30-2.43-16.96%5724,53460.73%
AMD210618C000850002020-08-11 3:23PM EDT2021-06-1813.6213.6013.95-3.09-18.49%821,83160.25%
AMD210917C000850002020-08-11 3:05PM EDT2021-09-1716.3015.6017.15-2.63-13.89%13751661.18%
AMD220121C000850002020-08-11 3:23PM EDT2022-01-2118.7018.4018.90-2.97-13.71%354059.70%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814P000850002020-08-11 3:27PM EDT2020-08-147.807.908.05+4.20+116.67%1,2315,0790.00%
AMD200821P000850002020-08-11 3:18PM EDT2020-08-218.408.308.45+3.60+75.00%9552,8490.00%
AMD200828P000850002020-08-11 3:30PM EDT2020-08-288.948.909.10+3.44+62.55%75044.92%
AMD200904P000850002020-08-11 3:16PM EDT2020-09-049.119.359.60+2.88+46.23%16047.41%
AMD200911P000850002020-08-11 3:19PM EDT2020-09-119.709.8510.05+2.70+38.57%9048.36%
AMD200918P000850002020-08-11 3:24PM EDT2020-09-1810.5010.3010.45+3.16+43.05%1591,31148.68%
AMD200925P000850002020-08-10 12:22PM EDT2020-09-259.3010.6511.00+0.65+7.51%8050.68%
AMD201016P000850002020-08-11 3:19PM EDT2020-10-1612.0012.0512.25+2.49+26.18%274051.65%
AMD201120P000850002020-08-11 10:19AM EDT2020-11-2013.2514.5014.65+0.65+5.16%2539657.48%
AMD210115P000850002020-08-11 12:36PM EDT2021-01-1515.7516.3516.60+1.95+14.13%48055.76%
AMD210319P000850002020-08-10 11:14AM EDT2021-03-1918.3018.6018.75+1.20+7.02%1056.43%
AMD210618P000850002020-08-07 1:13PM EDT2021-06-1818.7020.9522.150.00-2057.70%
AMD210917P000850002020-08-11 10:17AM EDT2021-09-1722.0522.1023.55+2.60+13.37%1354.76%
AMD220121P000850002020-08-10 2:19PM EDT2022-01-2124.5025.4026.00+0.81+3.42%2038155.71%