U.S. markets open in 1 hour 40 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.84-0.77 (-0.93%)
Al cierre: 4:00p.m. EDT

81.90 +0.06 (0.07 %)
Antes de la apertura: 7:50AM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814C000300002020-08-12 12:13PM EDT30.0051.390.000.000.00-1100.00%
AMD200814C000350002020-08-13 2:44PM EDT35.0046.860.000.000.00-2260.00%
AMD200814C000400002020-08-10 10:07AM EDT40.0043.450.000.000.00-4540.00%
AMD200814C000450002020-08-11 11:44AM EDT45.0034.550.000.000.00-260.00%
AMD200814C000460002020-08-07 1:13PM EDT46.0033.550.000.000.00-1300.00%
AMD200814C000470002020-08-11 3:05PM EDT47.0031.350.000.000.00-1770.00%
AMD200814C000480002020-08-12 3:38PM EDT48.0034.150.000.000.00-51710.00%
AMD200814C000490002020-07-31 3:28PM EDT49.0031.500.000.000.00-1210.00%
AMD200814C000500002020-08-12 12:25PM EDT50.0032.650.000.000.00-491680.00%
AMD200814C000510002020-08-12 12:55PM EDT51.0031.200.000.000.00-61100.00%
AMD200814C000520002020-08-10 1:08PM EDT52.0027.000.000.000.00-31110.00%
AMD200814C000530002020-08-11 3:44PM EDT53.0023.500.000.000.00-161790.00%
AMD200814C000540002020-08-11 3:39PM EDT54.0028.800.000.000.00-12670.00%
AMD200814C000550002020-08-11 3:33PM EDT55.0021.850.000.000.00-104620.00%
AMD200814C000560002020-08-13 10:00AM EDT56.0025.900.000.000.00-14890.00%
AMD200814C000570002020-08-13 2:50PM EDT57.0024.800.000.000.00-73590.00%
AMD200814C000580002020-08-13 2:20PM EDT58.0023.700.000.000.00-194430.00%
AMD200814C000590002020-08-13 12:21PM EDT59.0023.030.000.000.00-133690.00%
AMD200814C000600002020-08-13 1:37PM EDT60.0021.700.000.000.00-368790.00%
AMD200814C000610002020-08-12 3:38PM EDT61.0021.150.000.000.00-31210.00%
AMD200814C000620002020-08-13 12:45PM EDT62.0020.590.000.000.00-6830.00%
AMD200814C000630002020-08-11 12:56PM EDT63.0016.100.000.000.00-21090.00%
AMD200814C000640002020-08-12 2:28PM EDT64.0018.450.000.000.00-342280.00%
AMD200814C000650002020-08-13 2:52PM EDT65.0017.070.000.000.00-187690.00%
AMD200814C000660002020-08-13 1:59PM EDT66.0015.830.000.000.00-83290.00%
AMD200814C000670002020-08-13 9:54AM EDT67.0015.000.000.000.00-41600.00%
AMD200814C000680002020-08-13 3:28PM EDT68.0014.150.000.000.00-37590.00%
AMD200814C000690002020-08-13 12:29PM EDT69.0012.910.000.000.00-102360.00%
AMD200814C000700002020-08-13 3:43PM EDT70.0012.150.000.000.00-1291,9770.00%
AMD200814C000710002020-08-13 3:32PM EDT71.0011.200.000.000.00-85040.00%
AMD200814C000720002020-08-13 1:29PM EDT72.0010.000.000.000.00-411540.00%
AMD200814C000730002020-08-13 3:22PM EDT73.009.000.000.000.00-183570.00%
AMD200814C000740002020-08-13 3:57PM EDT74.007.850.000.000.00-63390.00%
AMD200814C000750002020-08-13 3:47PM EDT75.007.070.000.000.00-1611,2540.00%
AMD200814C000760002020-08-13 3:47PM EDT76.005.850.000.000.00-508190.00%
AMD200814C000770002020-08-13 3:42PM EDT77.005.190.000.000.00-1627960.00%
AMD200814C000780002020-08-13 3:55PM EDT78.003.950.000.000.00-2551,8700.00%
AMD200814C000790002020-08-13 3:59PM EDT79.003.000.000.000.00-4511,8200.00%
AMD200814C000800002020-08-13 3:59PM EDT80.002.100.000.000.00-2,9385,9950.00%
AMD200814C000810002020-08-13 3:59PM EDT81.001.350.000.000.00-1,9483,5690.00%
AMD200814C000820002020-08-13 3:59PM EDT82.000.800.000.000.00-12,6804,9301.56%
AMD200814C000830002020-08-13 3:59PM EDT83.000.430.000.000.00-23,9308,3516.25%
AMD200814C000840002020-08-13 3:59PM EDT84.000.210.000.000.00-16,2067,73612.50%
AMD200814C000850002020-08-13 3:59PM EDT85.000.120.000.000.00-26,60515,57025.00%
AMD200814C000860002020-08-13 3:59PM EDT86.000.080.000.000.00-7,8476,36725.00%
AMD200814C000870002020-08-13 3:58PM EDT87.000.050.000.000.00-6,6399,21025.00%
AMD200814C000880002020-08-13 3:58PM EDT88.000.050.000.000.00-2,6843,13225.00%
AMD200814C000890002020-08-13 3:54PM EDT89.000.030.000.000.00-4,5194,16650.00%
AMD200814C000900002020-08-13 3:56PM EDT90.000.020.000.000.00-6,30910,53050.00%
AMD200814C000910002020-08-13 3:48PM EDT91.000.030.000.000.00-5622,88250.00%
AMD200814C000920002020-08-13 3:57PM EDT92.000.020.000.000.00-3362,40750.00%
AMD200814C000930002020-08-13 3:54PM EDT93.000.030.000.000.00-9660750.00%
AMD200814C000940002020-08-13 3:16PM EDT94.000.010.000.000.00-1981,28450.00%
AMD200814C000950002020-08-13 3:48PM EDT95.000.010.000.000.00-2372,65950.00%
AMD200814C000960002020-08-13 10:42AM EDT96.000.010.000.000.00-37263650.00%
AMD200814C000970002020-08-13 3:43PM EDT97.000.010.000.000.00-3960050.00%
AMD200814C000980002020-08-13 12:42PM EDT98.000.010.000.000.00-21935250.00%
AMD200814C000990002020-08-13 10:33AM EDT99.000.010.000.000.00-60664750.00%
AMD200814C001000002020-08-13 12:44PM EDT100.000.010.000.000.00-1843,66350.00%
AMD200814C001010002020-08-12 3:46PM EDT101.000.010.000.000.00-837550.00%
AMD200814C001020002020-08-12 2:46PM EDT102.000.030.000.000.00-6611050.00%
AMD200814C001030002020-08-12 3:40PM EDT103.000.030.000.000.00-24750.00%
AMD200814C001040002020-08-12 10:28AM EDT104.000.030.000.000.00-36650.00%
AMD200814C001050002020-08-13 1:27PM EDT105.000.010.000.000.00-176050.00%
AMD200814C001060002020-08-12 2:39PM EDT106.000.010.000.000.00-336350.00%
AMD200814C001070002020-08-11 9:37AM EDT107.000.010.000.000.00-11750.00%
AMD200814C001080002020-08-11 3:11PM EDT108.000.020.000.000.00-21650.00%
AMD200814C001090002020-08-07 3:39PM EDT109.000.040.000.000.00-6650.00%
AMD200814C001100002020-08-11 11:34AM EDT110.000.010.000.000.00-111,14850.00%
AMD200814C001110002020-08-10 9:35AM EDT111.000.030.000.000.00-12250.00%
AMD200814C001120002020-08-05 10:55AM EDT112.000.160.000.000.00--750.00%
AMD200814C001130002020-08-11 12:53PM EDT113.000.010.000.000.00-11150.00%
AMD200814C001140002020-08-10 9:30AM EDT114.000.020.000.000.00-215650.00%
AMD200814C001150002020-08-10 11:45AM EDT115.000.010.000.000.00-142450.00%
AMD200814C001180002020-08-06 1:04PM EDT118.000.060.000.000.00--3250.00%
AMD200814C001250002020-08-10 10:19AM EDT125.000.010.000.000.00-161650.00%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200814P000300002020-08-10 9:55AM EDT30.000.010.000.000.00-11250.00%
AMD200814P000350002020-08-11 1:05PM EDT35.000.010.000.000.00-124450.00%
AMD200814P000400002020-08-05 10:44AM EDT40.000.010.000.000.00-119050.00%
AMD200814P000450002020-08-12 10:57AM EDT45.000.010.000.000.00-930750.00%
AMD200814P000460002020-08-06 12:34PM EDT46.000.010.000.000.00-130350.00%
AMD200814P000470002020-08-07 2:48PM EDT47.000.010.000.000.00-2018750.00%
AMD200814P000480002020-08-10 3:25PM EDT48.000.010.000.000.00-126250.00%
AMD200814P000490002020-08-10 9:34AM EDT49.000.010.000.000.00-101,16350.00%
AMD200814P000500002020-08-12 9:58AM EDT50.000.010.000.000.00-11,30350.00%
AMD200814P000510002020-08-10 9:40AM EDT51.000.010.000.000.00-247850.00%
AMD200814P000520002020-08-10 9:42AM EDT52.000.010.000.000.00-358150.00%
AMD200814P000530002020-08-10 10:14AM EDT53.000.020.000.000.00-21,484100.00%
AMD200814P000540002020-08-11 2:20PM EDT54.000.010.000.000.00-526450.00%
AMD200814P000550002020-08-12 9:58AM EDT55.000.010.000.000.00-22,39650.00%
AMD200814P000560002020-08-12 10:58AM EDT56.000.010.000.000.00-238950.00%
AMD200814P000570002020-08-11 9:56AM EDT57.000.010.000.000.00-2033550.00%
AMD200814P000580002020-08-12 1:17PM EDT58.000.010.000.000.00-142250.00%
AMD200814P000590002020-08-11 12:23PM EDT59.000.010.000.000.00-186250.00%
AMD200814P000600002020-08-13 9:59AM EDT60.000.010.000.000.00-161,51550.00%
AMD200814P000610002020-08-12 1:00PM EDT61.000.010.000.000.00-494750.00%
AMD200814P000620002020-08-12 9:44AM EDT62.000.010.000.000.00-319750.00%
AMD200814P000630002020-08-12 11:48AM EDT63.000.020.000.000.00-2035450.00%
AMD200814P000640002020-08-12 1:39PM EDT64.000.020.000.000.00-1051650.00%
AMD200814P000650002020-08-13 12:17PM EDT65.000.010.010.000.00-71,417156.25%
AMD200814P000660002020-08-12 3:55PM EDT66.000.010.000.000.00-3358150.00%
AMD200814P000670002020-08-13 10:33AM EDT67.000.010.000.000.00-1285650.00%
AMD200814P000680002020-08-13 3:40PM EDT68.000.010.000.000.00-9784050.00%
AMD200814P000690002020-08-13 3:41PM EDT69.000.010.000.000.00-12796650.00%
AMD200814P000700002020-08-13 3:58PM EDT70.000.010.000.000.00-1352,22950.00%
AMD200814P000710002020-08-13 3:15PM EDT71.000.030.000.000.00-7877150.00%
AMD200814P000720002020-08-13 3:19PM EDT72.000.010.000.000.00-4381,77350.00%
AMD200814P000730002020-08-13 3:54PM EDT73.000.020.000.000.00-7741,66150.00%
AMD200814P000740002020-08-13 3:59PM EDT74.000.020.000.000.00-5602,23750.00%
AMD200814P000750002020-08-13 3:53PM EDT75.000.030.000.000.00-7786,56750.00%
AMD200814P000760002020-08-13 3:54PM EDT76.000.040.000.000.00-1,7412,40425.00%
AMD200814P000770002020-08-13 3:59PM EDT77.000.060.000.000.00-2,8372,93525.00%
AMD200814P000780002020-08-13 3:58PM EDT78.000.100.000.000.00-2,5294,71425.00%
AMD200814P000790002020-08-13 3:59PM EDT79.000.180.000.000.00-5,0354,21912.50%
AMD200814P000800002020-08-13 3:59PM EDT80.000.290.000.000.00-7,57311,11712.50%
AMD200814P000810002020-08-13 3:59PM EDT81.000.560.000.000.00-9,2505,4046.25%
AMD200814P000820002020-08-13 3:59PM EDT82.000.980.000.000.00-14,7354,6280.00%
AMD200814P000830002020-08-13 3:57PM EDT83.001.600.000.000.00-5,4025,5160.00%
AMD200814P000840002020-08-13 3:55PM EDT84.002.330.000.000.00-2,2552,5260.00%
AMD200814P000850002020-08-13 3:55PM EDT85.003.260.000.000.00-8733,6000.00%
AMD200814P000860002020-08-13 3:49PM EDT86.004.040.000.000.00-1757480.00%
AMD200814P000870002020-08-13 3:51PM EDT87.005.120.000.000.00-345680.00%
AMD200814P000880002020-08-13 9:45AM EDT88.006.050.000.000.00-74990.00%
AMD200814P000890002020-08-13 2:52PM EDT89.007.400.000.000.00-134690.00%
AMD200814P000900002020-08-13 11:42AM EDT90.008.250.000.000.00-5824840.00%
AMD200814P000910002020-08-12 3:16PM EDT91.008.400.000.000.00-21090.00%
AMD200814P000920002020-08-13 2:11PM EDT92.009.980.000.000.00-5370.00%
AMD200814P000930002020-08-11 3:33PM EDT93.0016.150.000.000.00-14440.00%
AMD200814P000940002020-08-11 11:22AM EDT94.0017.150.000.000.00-7350.00%
AMD200814P000950002020-08-12 10:17AM EDT95.0015.000.000.000.00-9150.00%
AMD200814P000960002020-08-10 11:02AM EDT96.0016.200.000.000.00-1120.00%
AMD200814P000970002020-08-10 10:59AM EDT97.0020.140.000.000.00-570.00%
AMD200814P000980002020-08-13 10:11AM EDT98.0015.700.000.000.00-610.00%
AMD200814P000990002020-08-13 9:56AM EDT99.0016.900.000.000.00-5210.00%
AMD200814P001000002020-08-13 3:58PM EDT100.0018.200.000.000.00-1450.00%
AMD200814P001010002020-08-12 12:55PM EDT101.0018.900.000.000.00-4170.00%
AMD200814P001020002020-08-07 9:40AM EDT102.0022.650.000.000.00-690.00%
AMD200814P001030002020-08-12 2:08PM EDT103.0020.350.000.000.00-660.00%
AMD200814P001040002020-08-12 3:37PM EDT104.0021.800.000.000.00-15190.00%
AMD200814P001050002020-08-11 11:24AM EDT105.0025.200.000.000.00-500.00%
AMD200814P001060002020-08-10 12:04PM EDT106.0024.650.000.000.00-470.00%
AMD200814P001080002020-08-10 12:04PM EDT108.0026.650.000.000.00-440.00%
AMD200814P001100002020-08-07 9:55AM EDT110.0029.750.000.000.00-330.00%
AMD200814P001110002020-08-12 11:04AM EDT111.0030.200.000.000.00-480.00%
AMD200814P001120002020-08-10 9:46AM EDT112.0027.950.000.000.00-440.00%
AMD200814P001160002020-08-06 10:10AM EDT116.0030.050.000.000.00--50.00%
AMD200814P001170002020-08-06 12:41PM EDT117.0031.050.000.000.00--40.00%
AMD200814P001240002020-08-10 12:40PM EDT124.0047.050.000.000.00-450.00%
AMD200814P001250002020-08-11 10:41AM EDT125.0044.900.000.000.00-450.00%