U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.93-1.62 (-2.12%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200925C000950002020-09-18 3:37PM EDT2020-09-250.030.030.04-0.04-57.14%1891,72281.25%
AMD201002C000950002020-09-18 3:31PM EDT2020-10-020.120.040.14-0.05-29.41%471,72063.48%
AMD201009C000950002020-09-18 12:41PM EDT2020-10-090.240.160.29-0.09-27.27%1330560.16%
AMD201016C000950002020-09-18 3:54PM EDT2020-10-160.430.410.45-0.15-25.86%8599,26659.47%
AMD201023C000950002020-09-18 10:54AM EDT2020-10-230.610.391.01-0.49-44.55%212559.81%
AMD201030C000950002020-09-18 3:19PM EDT2020-10-301.341.201.80+0.44+48.89%9815468.41%
AMD201120C000950002020-09-18 3:51PM EDT2020-11-202.102.032.24-0.48-18.60%4602,79663.01%
AMD210115C000950002020-09-18 3:26PM EDT2021-01-153.843.654.05-0.51-11.72%3878,39258.23%
AMD210319C000950002020-09-18 1:00PM EDT2021-03-195.405.405.80-0.90-14.29%491,31656.32%
AMD210416C000950002020-09-18 3:01PM EDT2021-04-166.256.056.50-0.55-8.09%2811255.62%
AMD210618C000950002020-09-18 1:05PM EDT2021-06-187.747.658.15-0.71-8.40%1975155.35%
AMD210917C000950002020-09-18 3:06PM EDT2021-09-179.988.0510.65-0.52-4.95%696852.89%
AMD220121C000950002020-09-17 2:41PM EDT2022-01-2112.8012.2013.70-0.15-1.16%249356.04%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200925P000950002020-09-17 10:42AM EDT2020-09-2518.5019.8520.30-1.20-6.09%14365.63%
AMD201002P000950002020-09-14 3:30PM EDT2020-10-0218.5519.9020.45+0.95+5.40%12065.04%
AMD201009P000950002020-09-17 11:55AM EDT2020-10-0920.1819.8520.700.00-10859.08%
AMD201016P000950002020-09-16 1:29PM EDT2020-10-1619.9420.2020.95+1.84+10.17%265961.82%
AMD201023P000950002020-09-15 9:39AM EDT2020-10-2318.9918.9022.450.00-3357.62%
AMD201030P000950002020-09-17 11:55AM EDT2020-10-3021.4319.5022.750.00-55561.21%
AMD201120P000950002020-09-17 12:44PM EDT2020-11-2022.0521.8022.800.00-115864.09%
AMD210115P000950002020-09-17 11:47AM EDT2021-01-1523.4523.3524.05-0.30-1.26%547556.74%
AMD210319P000950002020-09-10 10:20AM EDT2021-03-1922.2025.2025.800.00-89455.47%
AMD210618P000950002020-09-15 12:12PM EDT2021-06-1825.2027.0527.900.00-2753.38%
AMD210917P000950002020-09-03 9:35AM EDT2021-09-1728.1928.5530.000.00--252.43%
AMD220121P000950002020-09-14 3:25PM EDT2022-01-2130.6030.5033.000.00-109452.41%