U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.08+4.65 (+5.64%)
Al cierre: 04:00PM EDT
87.27 +0.19 (+0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000900002022-06-24 3:59PM EDT2022-07-011.311.301.34+0.82+167.35%21,7138,37960.84%
AMD220708C000900002022-06-24 3:59PM EDT2022-07-082.182.152.20+1.19+120.20%3,0701,91553.74%
AMD220715C000900002022-06-24 3:59PM EDT2022-07-153.053.003.10+1.43+88.27%5,4749,83954.08%
AMD220722C000900002022-06-24 3:59PM EDT2022-07-223.703.653.80+1.55+72.09%52163953.64%
AMD220729C000900002022-06-24 3:59PM EDT2022-07-294.554.504.65+1.68+58.54%49899455.81%
AMD220805C000900002022-06-24 3:38PM EDT2022-08-055.055.305.50+5.05-5641557.90%
AMD220819C000900002022-06-24 3:59PM EDT2022-08-196.356.306.45+1.95+44.32%1,9806,13157.14%
AMD220916C000900002022-06-24 3:59PM EDT2022-09-167.807.807.95+1.85+31.09%1,1078,01555.48%
AMD221021C000900002022-06-24 3:58PM EDT2022-10-219.409.409.60+2.35+33.33%3851,59554.71%
AMD221118C000900002022-06-24 2:45PM EDT2022-11-1810.7010.8011.05+2.20+25.88%1353,07355.66%
AMD221216C000900002022-06-24 2:50PM EDT2022-12-1611.8011.8012.10+2.35+24.87%6342455.26%
AMD230120C000900002022-06-24 3:59PM EDT2023-01-2013.0512.9513.20+2.15+19.72%34310,93954.72%
AMD230317C000900002022-06-24 3:35PM EDT2023-03-1714.4414.7015.15+2.19+17.88%5777254.90%
AMD230421C000900002022-06-24 3:37PM EDT2023-04-2115.4015.7016.20+1.90+14.07%171,75954.89%
AMD230616C000900002022-06-24 2:57PM EDT2023-06-1617.2017.2017.85+2.50+17.01%1485655.06%
AMD240119C000900002022-06-24 3:57PM EDT2024-01-1922.2522.1022.70+2.55+12.94%2262,76354.95%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000900002022-06-24 3:56PM EDT2022-07-014.354.104.30-3.68-45.83%5691,03159.77%
AMD220708P000900002022-06-24 3:59PM EDT2022-07-085.124.905.15-4.48-46.67%9238552.59%
AMD220715P000900002022-06-24 3:59PM EDT2022-07-155.905.805.95-3.20-35.16%5099,03552.86%
AMD220722P000900002022-06-24 3:09PM EDT2022-07-226.756.406.65-2.70-28.57%7142452.32%
AMD220729P000900002022-06-24 3:42PM EDT2022-07-297.787.107.65-3.68-32.11%2825954.66%
AMD220805P000900002022-06-24 1:24PM EDT2022-08-058.458.008.20+8.45-12555.98%
AMD220819P000900002022-06-24 3:59PM EDT2022-08-199.058.909.05-2.70-22.98%3464,74454.76%
AMD220916P000900002022-06-24 3:28PM EDT2022-09-1610.6510.2510.40-2.90-21.40%2169,26752.64%
AMD221021P000900002022-06-24 3:54PM EDT2022-10-2111.9011.5511.80-2.18-15.48%747,14550.93%
AMD221118P000900002022-06-24 1:09PM EDT2022-11-1813.0312.8013.05-2.87-18.05%35,59551.47%
AMD221216P000900002022-06-24 3:50PM EDT2022-12-1614.0013.6013.85-3.00-17.65%912,88250.48%
AMD230120P000900002022-06-24 3:59PM EDT2023-01-2014.6714.5514.90-3.27-18.23%4117,44550.54%
AMD230317P000900002022-06-24 1:24PM EDT2023-03-1716.1015.9016.15-3.10-16.15%291,29049.12%
AMD230421P000900002022-06-23 2:55PM EDT2023-04-2119.3516.4516.850.00-394,46948.40%
AMD230616P000900002022-06-23 12:34PM EDT2023-06-1620.4517.5518.050.00-229,79247.97%
AMD240119P000900002022-06-24 12:34PM EDT2024-01-1921.2020.7021.30-2.17-9.29%759,48345.42%