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:95.00
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701C000950002022-06-24 3:59PM EDT2022-07-010.300.300.31+0.17+130.77%3,9104,07258.69%
AMD220708C000950002022-06-24 3:59PM EDT2022-07-080.810.780.85+0.46+131.43%1,00677651.76%
AMD220715C000950002022-06-24 3:59PM EDT2022-07-151.451.411.45+0.74+104.23%5,6279,53551.61%
AMD220722C000950002022-06-24 3:57PM EDT2022-07-221.921.952.00+0.84+77.78%42347951.25%
AMD220729C000950002022-06-24 3:59PM EDT2022-07-292.672.552.72+1.02+61.82%38460552.71%
AMD220805C000950002022-06-24 3:52PM EDT2022-08-053.363.403.60+3.36-1253456.10%
AMD220819C000950002022-06-24 3:59PM EDT2022-08-194.354.304.40+1.42+48.46%1,07511,42855.03%
AMD220916C000950002022-06-24 3:59PM EDT2022-09-165.805.755.90+1.60+38.10%5606,39553.91%
AMD221021C000950002022-06-24 2:01PM EDT2022-10-217.007.307.50+1.35+23.89%1312,33853.26%
AMD221118C000950002022-06-24 3:58PM EDT2022-11-188.758.708.95+1.84+26.63%482,05854.39%
AMD221216C000950002022-06-24 3:30PM EDT2022-12-169.609.709.95+1.75+22.29%10247853.99%
AMD230120C000950002022-06-24 3:56PM EDT2023-01-2010.9010.9011.25+2.20+25.29%1104,80954.00%
AMD230317C000950002022-06-24 12:00PM EDT2023-03-1712.4512.7013.10+2.20+21.46%6269454.11%
AMD230421C000950002022-06-24 2:49PM EDT2023-04-2113.6013.7014.20+2.02+17.44%5286454.19%
AMD230616C000950002022-06-24 1:29PM EDT2023-06-1615.0515.3515.70+1.93+14.71%191,61154.35%
AMD240119C000950002022-06-24 3:54PM EDT2024-01-1920.2520.1020.70+3.15+18.42%171,99554.17%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220701P000950002022-06-24 3:58PM EDT2022-07-018.278.058.35-4.18-33.57%27577257.42%
AMD220708P000950002022-06-24 3:59PM EDT2022-07-088.658.558.90-4.30-33.20%2245351.56%
AMD220715P000950002022-06-24 3:59PM EDT2022-07-159.319.159.35-3.74-28.66%49110,52750.02%
AMD220722P000950002022-06-24 11:02AM EDT2022-07-229.799.659.95-3.60-26.89%217050.05%
AMD220729P000950002022-06-24 1:14PM EDT2022-07-2910.7510.2510.70-4.44-29.23%316851.87%
AMD220805P000950002022-06-24 3:41PM EDT2022-08-0511.7411.0511.35+11.74-5054.05%
AMD220819P000950002022-06-24 3:54PM EDT2022-08-1912.2611.9012.10-2.96-19.45%3419,33552.91%
AMD220916P000950002022-06-24 3:13PM EDT2022-09-1613.6413.1513.40-2.51-15.54%4015,08851.00%
AMD221021P000950002022-06-24 3:23PM EDT2022-10-2114.9514.5014.70-2.40-13.83%342,64450.09%
AMD221118P000950002022-06-24 2:31PM EDT2022-11-1816.1015.7016.05-3.10-16.15%369,13950.42%
AMD221216P000950002022-06-24 3:45PM EDT2022-12-1617.1016.5016.70-3.14-15.51%412,15949.62%
AMD230120P000950002022-06-24 3:02PM EDT2023-01-2017.7517.4017.75-3.40-16.08%2113,42249.27%
AMD230317P000950002022-06-24 12:00PM EDT2023-03-1719.0518.7519.05-1.27-6.25%6749148.14%
AMD230421P000950002022-06-24 12:51PM EDT2023-04-2119.6019.3519.75-2.28-10.42%13,17947.46%
AMD230616P000950002022-06-24 10:42AM EDT2023-06-1620.7020.4020.95-1.25-5.69%1040547.06%
AMD240119P000950002022-06-24 1:07PM EDT2024-01-1923.8623.7024.40-2.61-9.86%598,98145.05%