U.S. markets close in 17 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.68-5.56 (-6.76%)
A partir del 3:43p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814C000900002020-08-11 3:27PM EDT2020-08-140.060.050.06-0.15-71.43%10,86011,75676.17%
AMD200821C000900002020-08-11 3:26PM EDT2020-08-210.260.250.26-0.57-68.67%4,01711,84961.23%
AMD200828C000900002020-08-11 3:26PM EDT2020-08-280.580.580.61-0.82-58.57%4542,22959.38%
AMD200904C000900002020-08-11 3:21PM EDT2020-09-040.940.920.96-1.05-52.76%43297357.93%
AMD200911C000900002020-08-11 3:17PM EDT2020-09-111.221.211.30-1.23-50.20%16038956.54%
AMD200918C000900002020-08-11 3:27PM EDT2020-09-181.651.601.67-1.27-43.49%2,40710,78156.54%
AMD200925C000900002020-08-11 3:23PM EDT2020-09-252.001.972.07-1.63-44.90%51643656.71%
AMD201016C000900002020-08-11 3:25PM EDT2020-10-163.153.103.25-1.75-35.71%7296,25057.58%
AMD201120C000900002020-08-11 3:25PM EDT2020-11-205.355.405.60-2.20-29.14%2641,82262.37%
AMD210115C000900002020-08-11 3:27PM EDT2021-01-157.407.307.45-2.25-23.32%1,62516,58659.75%
AMD210319C000900002020-08-11 3:14PM EDT2021-03-199.909.309.70-2.23-18.38%300059.57%
AMD210618C000900002020-08-11 3:07PM EDT2021-06-1812.7011.8512.30-2.20-14.77%2906,39859.26%
AMD210917C000900002020-08-11 2:16PM EDT2021-09-1715.2014.0514.75-2.00-11.63%1141,56159.38%
AMD220121C000900002020-08-11 3:10PM EDT2022-01-2117.5217.0017.20-2.68-13.27%1,36721,03159.19%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814P000900002020-08-11 3:26PM EDT2020-08-1412.8512.6513.15+4.70+57.67%2713820.00%
AMD200821P000900002020-08-11 11:15AM EDT2020-08-2112.9512.8513.10+4.70+56.97%273370.00%
AMD200828P000900002020-08-11 3:23PM EDT2020-08-2813.3013.1013.35+3.78+39.71%226932.81%
AMD200904P000900002020-08-11 10:19AM EDT2020-09-0412.0013.5014.00+0.90+8.11%15752.39%
AMD200911P000900002020-08-10 11:14AM EDT2020-09-1113.5013.5014.35+2.39+21.51%2114452.81%
AMD200918P000900002020-08-11 11:43AM EDT2020-09-1814.1714.1514.60+3.36+31.08%6131551.61%
AMD200925P000900002020-08-10 9:30AM EDT2020-09-259.9014.6015.050.00-1150.44%
AMD201016P000900002020-08-11 3:15PM EDT2020-10-1615.5015.7016.00+1.50+10.71%212051.81%
AMD201120P000900002020-08-11 10:15AM EDT2020-11-2017.1017.9518.15+1.03+6.41%2057.31%
AMD210115P000900002020-08-10 2:02PM EDT2021-01-1518.2019.7520.20+1.20+7.06%2056.10%
AMD210319P000900002020-08-10 3:34PM EDT2021-03-1919.6521.9522.200.00-713456.43%
AMD210618P000900002020-08-06 11:23AM EDT2021-06-1820.1824.1524.700.00-711855.85%
AMD210917P000900002020-08-06 2:42PM EDT2021-09-1722.4826.2527.600.00--256.93%
AMD220121P000900002020-08-11 3:09PM EDT2022-01-2129.0028.4529.80+1.94+7.17%10055.68%