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
117.74 -1.07 (-0.90%)
Fuera de horario: 06:37PM EST
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C000950002022-01-21 3:43PM EST2022-01-2124.4022.5025.55-2.15-8.10%2339,557243.36%
AMD220128C000950002022-01-21 11:06AM EST2022-01-2828.0022.6526.30+0.40+1.45%3558109.77%
AMD220204C000950002022-01-21 11:51AM EST2022-02-0428.0623.0026.90-8.04-22.27%761492.72%
AMD220211C000950002022-01-19 10:31AM EST2022-02-1137.9723.1527.500.00-71283.47%
AMD220218C000950002022-01-21 3:59PM EST2022-02-1825.4724.8526.55-2.53-9.04%826678.20%
AMD220304C000950002022-01-18 12:03AM EST2022-03-0440.4824.0028.400.00--169.78%
AMD220318C000950002022-01-21 2:48PM EST2022-03-1828.6526.2027.90-0.89-3.01%707,36668.14%
AMD220414C000950002022-01-21 3:15PM EST2022-04-1428.7027.2530.00-1.30-4.33%77832566.59%
AMD220520C000950002022-01-21 2:04PM EST2022-05-2031.8527.8031.75-4.51-12.40%4552761.69%
AMD220617C000950002022-01-21 3:59PM EST2022-06-1730.1529.1531.50-3.65-10.80%763,43758.06%
AMD220715C000950002022-01-21 3:18PM EST2022-07-1532.3529.2033.00-7.00-17.79%1462456.43%
AMD220916C000950002022-01-21 3:32PM EST2022-09-1633.8031.0034.25-5.39-13.75%724953.68%
AMD230120C000950002022-01-21 3:24PM EST2023-01-2036.8033.5038.50-3.10-7.77%1994,51552.58%
AMD230421C000950002022-01-21 11:16AM EST2023-04-2141.3535.5040.00-2.35-5.38%310451.21%
AMD240119C000950002022-01-21 2:25PM EST2024-01-1945.6041.0045.50-0.55-1.19%1834150.78%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P000950002022-01-21 3:18PM EST2022-01-210.010.000.010.00-1812,580150.00%
AMD220128P000950002022-01-21 3:59PM EST2022-01-280.210.210.45+0.10+90.91%3,45796393.55%
AMD220204P000950002022-01-21 3:59PM EST2022-02-040.860.780.92+0.37+75.51%11936785.40%
AMD220211P000950002022-01-21 3:56PM EST2022-02-111.241.001.51+0.58+87.88%6515778.76%
AMD220218P000950002022-01-21 3:58PM EST2022-02-181.561.521.77+0.47+43.12%1,2752,53974.66%
AMD220225P000950002022-01-21 3:59PM EST2022-02-251.881.572.26+0.59+45.74%9516870.51%
AMD220304P000950002022-01-21 3:58PM EST2022-03-042.221.662.89+0.82+58.57%582268.53%
AMD220318P000950002022-01-21 3:58PM EST2022-03-182.782.643.05+0.71+34.30%2955,35764.72%
AMD220414P000950002022-01-21 3:26PM EST2022-04-143.803.554.10+0.91+31.49%1,4104,25760.14%
AMD220520P000950002022-01-21 3:59PM EST2022-05-205.334.506.00+1.42+36.32%992,60558.02%
AMD220617P000950002022-01-21 3:50PM EST2022-06-176.005.806.30+1.25+26.32%613,06755.96%
AMD220715P000950002022-01-21 3:59PM EST2022-07-156.806.007.40+2.45+56.32%22126354.03%
AMD220916P000950002022-01-21 10:03AM EST2022-09-167.527.358.45+0.82+12.24%21,74350.56%
AMD230120P000950002022-01-21 2:39PM EST2023-01-2010.319.4012.00+0.31+3.10%8613,68952.09%
AMD230421P000950002022-01-20 9:42AM EST2023-04-2112.0011.1014.05+1.90+18.81%120251.50%
AMD240119P000950002022-01-21 2:17PM EST2024-01-1915.5914.5018.50+0.34+2.23%1137349.05%