U.S. markets open in 9 hours 10 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.09-1.55 (-2.08%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514C000850002021-05-13 3:38PM EDT2021-05-140.010.000.020.00-13611,064115.63%
AMD210521C000850002021-05-13 3:59PM EDT2021-05-210.050.050.06-0.06-54.55%1,49521,98751.56%
AMD210528C000850002021-05-13 3:29PM EDT2021-05-280.150.140.15-0.13-46.43%7732,62145.22%
AMD210604C000850002021-05-13 3:54PM EDT2021-06-040.240.230.24-0.22-47.83%2151,25341.31%
AMD210611C000850002021-05-13 3:55PM EDT2021-06-110.370.320.37-0.35-48.61%12547739.94%
AMD210618C000850002021-05-13 3:59PM EDT2021-06-180.530.510.64-0.37-41.11%2,31539,89141.75%
AMD210625C000850002021-05-13 3:27PM EDT2021-06-250.680.620.73-0.48-41.38%85115839.80%
AMD210716C000850002021-05-13 3:58PM EDT2021-07-161.191.161.20-0.54-31.21%1,24010,62338.60%
AMD210820C000850002021-05-13 3:48PM EDT2021-08-202.212.202.28-0.65-22.73%7934,09040.30%
AMD210917C000850002021-05-13 3:58PM EDT2021-09-172.802.782.89-0.75-21.13%1,1889,11839.75%
AMD211015C000850002021-05-13 2:43PM EDT2021-10-153.453.203.40-0.46-11.76%402,56339.01%
AMD211119C000850002021-05-13 3:11PM EDT2021-11-194.304.154.60-0.50-10.42%2729341.44%
AMD211217C000850002021-05-13 3:42PM EDT2021-12-174.864.604.95-0.59-10.83%1333,11340.33%
AMD220121C000850002021-05-13 3:30PM EDT2022-01-215.455.355.70-0.70-11.38%27513,21640.67%
AMD220318C000850002021-05-13 3:30PM EDT2022-03-186.405.257.30-0.60-8.57%5227442.92%
AMD220617C000850002021-05-13 3:36PM EDT2022-06-177.807.658.05-0.70-8.24%554,85840.22%
AMD230120C000850002021-05-13 1:09PM EDT2023-01-2010.5010.4510.90-1.00-8.70%1025,55439.93%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514P000850002021-05-13 2:06PM EDT2021-05-1411.8011.8012.25+1.09+10.18%2851,694166.41%
AMD210521P000850002021-05-13 3:09PM EDT2021-05-2111.6011.7012.05+1.10+10.48%3227,14061.13%
AMD210528P000850002021-05-13 2:46PM EDT2021-05-2811.7511.0012.40+1.11+10.43%1344859.86%
AMD210604P000850002021-05-13 3:44PM EDT2021-06-0412.1011.6512.35+1.30+12.04%553848.05%
AMD210611P000850002021-05-13 3:56PM EDT2021-06-1112.1011.6012.55+1.67+16.01%63646.53%
AMD210618P000850002021-05-13 3:39PM EDT2021-06-1812.0012.0012.50+0.64+5.63%9327,27240.77%
AMD210625P000850002021-05-13 3:56PM EDT2021-06-2512.5012.0013.00+0.72+6.11%12645.51%
AMD210716P000850002021-05-13 3:28PM EDT2021-07-1612.9012.9513.15+0.85+7.05%175,54439.09%
AMD210820P000850002021-05-13 3:43PM EDT2021-08-2013.7013.5014.10+1.20+9.60%591339.60%
AMD210917P000850002021-05-13 9:30AM EDT2021-09-1714.9514.3015.35+1.25+9.12%129,33743.37%
AMD211015P000850002021-05-12 11:54AM EDT2021-10-1514.6514.7015.15+0.50+3.53%171,86638.09%
AMD211217P000850002021-05-10 11:20AM EDT2021-12-1714.9015.6016.650.00-43,10639.37%
AMD220121P000850002021-05-13 1:36PM EDT2022-01-2116.6016.8017.30+0.60+3.75%511,92039.37%
AMD220617P000850002021-05-07 3:58PM EDT2022-06-1716.1017.6019.300.00-205,77438.06%
AMD230120P000850002021-05-13 3:58PM EDT2023-01-2021.5020.9521.95+0.69+3.32%25,01637.70%