U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.81-3.08 (-2.53%)
Al cierre: 04:00PM EST
117.81 -1.00 (-0.84%)
Fuera de horario: 06:26PM EST
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C000900002022-01-21 3:59PM EST2022-01-2129.1527.1029.30-2.75-8.62%58824,905343.36%
AMD220204C000900002022-01-20 11:25AM EST2022-02-0436.8032.2034.050.00---171.88%
AMD220218C000900002022-01-21 3:42PM EST2022-02-1831.7528.6532.00-2.31-6.78%3522985.18%
AMD220318C000900002022-01-21 2:53PM EST2022-03-1832.8030.2531.75-1.14-3.36%61,22168.31%
AMD220414C000900002022-01-20 10:49AM EST2022-04-1438.5930.5034.000.00-313866.27%
AMD220520C000900002022-01-21 3:34PM EST2022-05-2034.9031.9035.25-3.00-7.92%231063.38%
AMD220617C000900002022-01-21 3:38PM EST2022-06-1734.9732.8535.95-5.38-13.33%563,49461.26%
AMD220715C000900002022-01-21 12:49PM EST2022-07-1536.9032.7036.90-4.30-10.44%93658.00%
AMD220916C000900002022-01-21 10:23AM EST2022-09-1635.6535.2538.30-2.17-5.74%2023157.21%
AMD230120C000900002022-01-21 3:59PM EST2023-01-2039.0038.7540.80-2.20-5.34%2479,64955.03%
AMD230421C000900002022-01-21 11:05AM EST2023-04-2144.9440.0043.00+1.94+4.51%44253.61%
AMD240119C000900002022-01-21 1:35PM EST2024-01-1947.5044.0048.50-1.65-3.36%31529251.80%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P000900002022-01-21 1:03PM EST2022-01-210.010.000.010.00-2117,530181.25%
AMD220128P000900002022-01-21 3:57PM EST2022-01-280.110.110.14+0.05+83.33%1,41613294.14%
AMD220204P000900002022-01-21 11:52AM EST2022-02-040.310.310.32+0.05+19.23%181-80.96%
AMD220218P000900002022-01-21 3:59PM EST2022-02-181.100.961.15+0.40+57.14%2,4033,35076.86%
AMD220318P000900002022-01-21 3:40PM EST2022-03-181.901.852.29+0.46+31.94%2732,68567.07%
AMD220414P000900002022-01-21 3:32PM EST2022-04-142.782.353.05+0.67+31.75%9314,59760.55%
AMD220520P000900002022-01-21 3:55PM EST2022-05-204.033.404.80+0.95+30.84%855659.50%
AMD220617P000900002022-01-21 3:59PM EST2022-06-174.654.454.95+0.85+22.37%457,32056.75%
AMD220715P000900002022-01-21 3:40PM EST2022-07-155.055.305.50+1.00+24.69%8743255.32%
AMD220916P000900002022-01-21 1:03PM EST2022-09-166.005.906.85+0.61+11.32%1503,16551.27%
AMD230120P000900002022-01-21 3:04PM EST2023-01-209.007.4010.40+0.70+8.43%45013,18353.44%
AMD230421P000900002022-01-21 2:26PM EST2023-04-219.809.2010.50+1.93+24.52%1433148.07%
AMD240119P000900002022-01-21 3:17PM EST2024-01-1913.5012.0015.00+1.05+8.43%1482547.02%