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
78.06 +0.07 (+0.09%)
Fuera de horario: 06:58PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000850002022-06-29 3:59PM EDT2022-07-010.100.090.10-0.45-81.82%21,0697,04758.59%
AMD220708C000850002022-06-29 3:59PM EDT2022-07-080.580.560.59-0.86-59.72%4,0082,14851.76%
AMD220715C000850002022-06-29 3:59PM EDT2022-07-151.261.241.28-1.04-45.22%7,92118,89653.86%
AMD220722C000850002022-06-29 3:59PM EDT2022-07-221.851.811.91-1.25-40.32%1,0541,54754.39%
AMD220729C000850002022-06-29 3:58PM EDT2022-07-292.622.562.70-1.22-31.77%5631,19957.42%
AMD220805C000850002022-06-29 3:51PM EDT2022-08-053.303.303.40-1.30-28.26%30410259.60%
AMD220819C000850002022-06-29 3:59PM EDT2022-08-194.154.154.20-1.37-24.82%1,38925,53258.33%
AMD220916C000850002022-06-29 3:41PM EDT2022-09-165.365.455.60-1.59-22.88%5533,23356.56%
AMD221021C000850002022-06-29 3:59PM EDT2022-10-217.006.957.10-1.55-18.13%1651,78755.86%
AMD221118C000850002022-06-29 3:12PM EDT2022-11-188.158.308.45-1.85-18.50%6761,38357.06%
AMD221216C000850002022-06-29 3:20PM EDT2022-12-169.159.159.40-1.75-16.06%22175856.40%
AMD230120C000850002022-06-29 3:54PM EDT2023-01-2010.1910.2010.45-1.81-15.08%5448,00755.88%
AMD230317C000850002022-06-29 2:37PM EDT2023-03-1711.6911.8012.10-1.98-14.48%37237355.71%
AMD230421C000850002022-06-29 3:44PM EDT2023-04-2112.7012.6513.05-3.80-23.03%1161,41455.54%
AMD230616C000850002022-06-29 2:51PM EDT2023-06-1613.9014.1014.50-2.30-14.20%3626455.71%
AMD240119C000850002022-06-29 3:58PM EDT2024-01-1918.8018.4018.90-1.90-9.18%2852,49355.19%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000850002022-06-29 3:52PM EDT2022-07-017.206.957.20+2.45+51.58%8042,69054.30%
AMD220708P000850002022-06-29 3:30PM EDT2022-07-087.677.407.65+2.32+43.36%5121,41653.71%
AMD220715P000850002022-06-29 3:58PM EDT2022-07-158.178.108.25+1.75+27.26%68420,35152.05%
AMD220722P000850002022-06-29 12:45PM EDT2022-07-229.658.658.80+2.60+36.88%2694152.27%
AMD220729P000850002022-06-29 3:33PM EDT2022-07-299.479.359.70+1.47+18.38%5681956.03%
AMD220805P000850002022-06-29 3:16PM EDT2022-08-0510.3010.1010.25+2.11+25.76%610757.64%
AMD220819P000850002022-06-29 3:58PM EDT2022-08-1910.9010.8510.95+1.45+15.34%40828,56255.81%
AMD220916P000850002022-06-29 3:19PM EDT2022-09-1612.1212.0512.20+1.47+13.80%10618,26753.69%
AMD221021P000850002022-06-29 3:28PM EDT2022-10-2113.4013.3013.50+1.32+10.93%534,61952.21%
AMD221118P000850002022-06-29 3:05PM EDT2022-11-1814.9014.4514.60+1.60+12.03%1404,83852.64%
AMD221216P000850002022-06-29 3:09PM EDT2022-12-1615.4015.1015.35+1.50+10.79%1662,07151.44%
AMD230120P000850002022-06-29 3:10PM EDT2023-01-2016.2515.9016.15+1.50+10.17%1,06015,38950.29%
AMD230317P000850002022-06-29 3:53PM EDT2023-03-1717.4517.0517.40+1.65+10.44%359749.82%
AMD230421P000850002022-06-28 10:31AM EDT2023-04-2118.1017.6518.00+3.05+20.27%53,96448.93%
AMD230616P000850002022-06-29 1:52PM EDT2023-06-1619.3118.6519.00+4.26+28.31%2405,63548.16%
AMD240119P000850002022-06-29 3:47PM EDT2024-01-1921.8021.6022.05+1.55+7.65%999,77645.79%