U.S. markets open in 9 hours 16 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:90.00
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514C000900002021-05-13 11:21AM EDT2021-05-140.010.000.010.00-923,925143.75%
AMD210521C000900002021-05-13 3:59PM EDT2021-05-210.040.030.04-0.02-33.33%1,64541,47263.28%
AMD210604C000900002021-05-13 3:55PM EDT2021-06-040.130.100.13-0.08-38.10%841,15846.88%
AMD210611C000900002021-05-13 2:16PM EDT2021-06-110.180.130.20-0.12-40.00%3894144.24%
AMD210618C000900002021-05-13 3:59PM EDT2021-06-180.260.250.27-0.18-40.91%1,60942,62742.29%
AMD210625C000900002021-05-13 2:23PM EDT2021-06-250.360.320.41-0.23-38.98%3323942.53%
AMD210716C000900002021-05-13 3:57PM EDT2021-07-160.670.630.69-0.35-34.31%1,28417,15939.89%
AMD210820C000900002021-05-13 3:51PM EDT2021-08-201.431.391.47-0.48-25.13%1,1214,52940.63%
AMD210917C000900002021-05-13 2:51PM EDT2021-09-171.951.902.05-0.49-20.08%83011,43240.55%
AMD211015C000900002021-05-13 2:47PM EDT2021-10-152.372.252.37-0.55-18.84%772,64238.89%
AMD211119C000900002021-05-13 12:55PM EDT2021-11-193.202.973.55-0.40-11.11%147941.90%
AMD211217C000900002021-05-13 2:10PM EDT2021-12-173.603.453.85-0.45-11.11%643,30340.64%
AMD220121C000900002021-05-13 3:58PM EDT2022-01-214.204.104.30-0.69-14.11%47536,27139.81%
AMD220318C000900002021-05-13 3:47PM EDT2022-03-185.205.005.90-0.50-8.77%6829742.47%
AMD220617C000900002021-05-13 3:03PM EDT2022-06-176.406.157.00-0.67-9.48%1004,51741.10%
AMD230120C000900002021-05-13 3:58PM EDT2023-01-209.609.309.80-0.79-7.60%3199,05740.63%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210514P000900002021-05-13 3:49PM EDT2021-05-1416.6616.6517.00+1.16+7.48%222647206.25%
AMD210521P000900002021-05-13 2:03PM EDT2021-05-2116.7716.8517.10+1.49+9.75%11522,00569.14%
AMD210604P000900002021-05-13 12:45PM EDT2021-06-0416.6216.2017.50+1.12+7.23%4111465.23%
AMD210611P000900002021-05-10 12:43PM EDT2021-06-1115.9016.4017.55+1.24+8.46%1423158.06%
AMD210618P000900002021-05-13 3:41PM EDT2021-06-1817.2217.0018.20+1.29+8.10%1614,61253.22%
AMD210625P000900002021-05-13 3:29PM EDT2021-06-2516.9616.4017.55+2.99+21.40%7147.71%
AMD210716P000900002021-05-13 3:49PM EDT2021-07-1617.5817.3517.60+1.10+6.67%1122,73239.92%
AMD210820P000900002021-05-13 2:21PM EDT2021-08-2017.9517.7018.55+0.73+4.24%2734742.26%
AMD210917P000900002021-05-13 11:41AM EDT2021-09-1718.2518.0519.50+0.56+3.17%15,12044.61%
AMD211015P000900002021-05-12 11:47AM EDT2021-10-1517.9518.2520.100.00-219644.20%
AMD211119P000900002021-05-07 2:09PM EDT2021-11-1919.6119.5019.95+2.97+17.85%14239.08%
AMD211217P000900002021-05-12 12:09PM EDT2021-12-1719.2519.5022.000.00-170146.75%
AMD220121P000900002021-05-13 12:22PM EDT2022-01-2120.6020.5521.35+0.85+4.30%38,95740.47%
AMD220617P000900002021-05-05 10:55AM EDT2022-06-1719.5521.7025.000.00-1522,43644.81%
AMD230120P000900002021-05-13 1:32PM EDT2023-01-2025.2925.0525.75+0.99+4.07%27,30738.10%