U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.85-0.09 (-0.13%)
Al cierre: 04:00PM EDT
65.06 -2.79 (-4.11%)
Fuera de horario: 07:44PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007C000950002022-10-05 12:02PM EDT2022-10-070.010.000.010.00-1821156.25%
AMD221014C000950002022-10-06 10:37AM EDT2022-10-140.030.020.03+0.01+50.00%392787.50%
AMD221021C000950002022-10-06 3:47PM EDT2022-10-210.050.050.06+0.01+25.00%4638,99972.27%
AMD221028C000950002022-10-06 3:50PM EDT2022-10-280.080.060.08+0.02+33.33%51,03462.31%
AMD221104C000950002022-10-06 3:35PM EDT2022-11-040.140.130.15+0.01+7.69%3126560.64%
AMD221118C000950002022-10-06 3:23PM EDT2022-11-180.280.280.29+0.01+3.70%2625,25856.84%
AMD221216C000950002022-10-06 3:59PM EDT2022-12-160.650.620.65+0.06+10.17%54015,76352.78%
AMD230120C000950002022-10-06 3:56PM EDT2023-01-201.231.191.23+0.06+5.13%609,17651.27%
AMD230317C000950002022-10-06 3:57PM EDT2023-03-172.432.362.46+0.03+1.25%1174,41051.73%
AMD230421C000950002022-10-06 9:33AM EDT2023-04-213.363.053.20+0.44+15.07%11,70751.69%
AMD230616C000950002022-10-06 3:17PM EDT2023-06-164.504.354.50+0.05+1.12%272,65752.60%
AMD240119C000950002022-10-06 2:39PM EDT2024-01-198.708.408.65+0.19+2.23%952,60953.06%
AMD240621C000950002022-10-04 12:55PM EDT2024-06-2111.3710.8511.400.00-959753.54%
AMD250117C000950002022-10-05 3:47PM EDT2025-01-1714.0013.7016.100.00-1213055.56%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221007P000950002022-10-06 10:19AM EDT2022-10-0726.8526.9527.40-3.80-12.40%30184.38%
AMD221014P000950002022-10-06 3:33PM EDT2022-10-1426.8026.8027.40-2.00-6.94%11122.66%
AMD221021P000950002022-10-06 9:47AM EDT2022-10-2127.0026.9527.40+0.35+1.31%31,10765.63%
AMD221028P000950002022-09-27 9:37AM EDT2022-10-2827.0226.7027.400.00-1076.76%
AMD221104P000950002022-10-05 10:34AM EDT2022-11-0430.3326.9027.400.00-25067.19%
AMD221118P000950002022-10-06 3:28PM EDT2022-11-1826.8226.9027.50+0.02+0.07%727,27459.28%
AMD221216P000950002022-10-05 2:57PM EDT2022-12-1627.2827.2027.650.00-214,19850.00%
AMD230120P000950002022-10-06 11:47AM EDT2023-01-2026.6027.7028.00-0.72-2.64%115,45146.58%
AMD230317P000950002022-10-06 3:15PM EDT2023-03-1728.0928.2528.60-4.11-12.76%51,53743.85%
AMD230421P000950002022-10-06 11:47AM EDT2023-04-2127.8228.7529.00-0.33-1.17%13,82242.94%
AMD230616P000950002022-10-06 11:38AM EDT2023-06-1628.5829.4529.90-0.62-2.12%62,57943.52%
AMD240119P000950002022-10-06 1:02PM EDT2024-01-1931.1031.5531.95-0.50-1.58%10010,01040.08%
AMD240621P000950002022-10-06 11:33AM EDT2024-06-2132.2032.6533.20-2.80-8.00%329238.72%
AMD250117P000950002022-10-05 11:10AM EDT2025-01-1735.8032.9034.750.00-1760837.55%