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:85.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220930C000850002022-09-23 3:54PM EDT2022-09-300.030.040.04-0.02-40.00%4323,00879.69%
AMD221007C000850002022-09-23 3:58PM EDT2022-10-070.110.090.11-0.05-31.25%3951,39462.50%
AMD221014C000850002022-09-23 3:08PM EDT2022-10-140.220.200.21-0.08-26.67%1511,22557.52%
AMD221021C000850002022-09-23 3:57PM EDT2022-10-210.340.320.34-0.13-27.66%2,03712,55354.79%
AMD221028C000850002022-09-23 3:58PM EDT2022-10-280.540.510.55-0.16-22.86%43388054.74%
AMD221118C000850002022-09-23 3:56PM EDT2022-11-181.271.271.32-0.26-16.99%2,9925,64555.98%
AMD221216C000850002022-09-23 3:57PM EDT2022-12-162.082.062.10-0.36-14.75%2,0168,66654.10%
AMD230120C000850002022-09-23 3:58PM EDT2023-01-203.053.003.10-0.43-12.36%3439,36653.20%
AMD230317C000850002022-09-23 3:54PM EDT2023-03-174.704.604.75-0.48-9.27%2253,42853.65%
AMD230421C000850002022-09-23 12:52PM EDT2023-04-215.505.455.65-0.85-13.39%2741,74853.54%
AMD230616C000850002022-09-23 3:50PM EDT2023-06-166.906.857.15-1.11-13.86%1641,26054.11%
AMD240119C000850002022-09-23 3:56PM EDT2024-01-1911.4311.2511.80-1.17-9.29%1353,18454.82%
AMD240621C000850002022-09-23 12:51PM EDT2024-06-2114.0514.0014.80-1.28-8.35%854755.76%
AMD250117C000850002022-09-23 1:13PM EDT2025-01-1717.1516.8517.80-0.90-4.99%277655.48%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220930P000850002022-09-23 3:55PM EDT2022-09-3017.0216.8517.45+1.83+12.05%1171,84293.55%
AMD221007P000850002022-09-23 2:52PM EDT2022-10-0717.9916.9017.20+3.04+20.33%2686867.97%
AMD221014P000850002022-09-23 12:58PM EDT2022-10-1417.5516.9017.35+2.18+14.18%21,05262.79%
AMD221021P000850002022-09-23 3:53PM EDT2022-10-2117.1517.1517.40+2.05+13.58%52210,62950.93%
AMD221028P000850002022-09-23 12:09PM EDT2022-10-2817.8717.0518.10+2.17+13.82%7719154.88%
AMD221118P000850002022-09-23 3:48PM EDT2022-11-1817.8217.9018.10+1.43+8.72%939,12350.88%
AMD221216P000850002022-09-23 3:51PM EDT2022-12-1618.6718.4518.70+1.74+10.28%61410,37549.71%
AMD230120P000850002022-09-23 3:45PM EDT2023-01-2019.0019.1019.40+1.00+5.56%3915,38647.73%
AMD230317P000850002022-09-23 3:39PM EDT2023-03-1720.5220.3020.60+1.37+7.15%202,51247.01%
AMD230421P000850002022-09-23 2:12PM EDT2023-04-2121.7020.8521.15+1.80+9.05%215,78445.94%
AMD230616P000850002022-09-23 3:08PM EDT2023-06-1622.2521.8022.10+1.56+7.54%3311,85845.30%
AMD240119P000850002022-09-23 3:42PM EDT2024-01-1924.5224.3524.90+1.73+7.59%33911,21342.99%
AMD240621P000850002022-09-23 2:09PM EDT2024-06-2126.2525.7526.55+4.20+19.05%2671,43442.11%
AMD250117P000850002022-09-23 11:38AM EDT2025-01-1727.0026.1529.20+4.00+17.39%661042.96%