U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.96+2.54 (+3.20%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201030C000400002020-10-19 10:05AM EDT40.0044.0041.4045.000.00-422456.45%
AMD201030C000450002020-10-23 3:21PM EDT45.0036.5034.6539.50-0.10-0.27%5107245.31%
AMD201030C000490002020-10-22 11:25AM EDT49.0030.4530.0034.70+30.45--27382.81%
AMD201030C000500002020-10-23 9:33AM EDT50.0029.9029.0033.400.00-1137350.59%
AMD201030C000510002020-10-22 9:56AM EDT51.0029.5028.5033.00+29.50--33378.03%
AMD201030C000520002020-10-22 11:07AM EDT52.0026.8527.1031.90+26.85--105360.25%
AMD201030C000530002020-10-23 12:20PM EDT53.0027.8026.0030.65+27.80-5135333.79%
AMD201030C000540002020-10-22 3:48PM EDT54.0025.8525.0029.10+25.85--157287.11%
AMD201030C000550002020-10-23 1:34PM EDT55.0026.2624.0028.65+1.16+4.62%1230312.01%
AMD201030C000560002020-10-23 2:35PM EDT56.0025.6523.0026.70+25.65-45109238.09%
AMD201030C000570002020-10-23 3:24PM EDT57.0024.6522.0025.40+24.65-1073202.73%
AMD201030C000580002020-10-23 3:59PM EDT58.0023.8521.0024.85+23.85-6038231.64%
AMD201030C000600002020-10-23 3:31PM EDT60.0021.8519.0022.05+2.41+12.40%11518132.81%
AMD201030C000610002020-10-23 9:59AM EDT61.0019.5020.5521.30+19.50-40161.72%
AMD201030C000620002020-10-23 3:56PM EDT62.0019.9519.9020.65+19.95-840151.95%
AMD201030C000630002020-10-23 3:59PM EDT63.0018.9518.9019.80+18.95-245151.76%
AMD201030C000640002020-10-22 1:24PM EDT64.0015.8517.7518.20+15.85--284.38%
AMD201030C000650002020-10-23 3:20PM EDT65.0016.7416.9517.60+2.44+17.06%2162130.66%
AMD201030C000685002020-10-23 9:39AM EDT68.5011.5013.5013.95+0.35+3.14%123102.34%
AMD201030C000690002020-10-23 2:26PM EDT69.0012.9013.0013.30+2.05+18.89%22992.19%
AMD201030C000700002020-10-23 3:59PM EDT70.0012.2012.0012.30+2.36+23.98%12238185.94%
AMD201030C000710002020-10-23 12:53PM EDT71.0010.7011.0011.95+1.05+10.88%14534102.44%
AMD201030C000720002020-10-23 3:56PM EDT72.0010.3010.2010.50+1.75+20.47%2311387.79%
AMD201030C000730002020-10-23 3:57PM EDT73.009.359.3010.20+1.70+22.22%115178100.98%
AMD201030C000740002020-10-23 3:59PM EDT74.008.558.508.75+1.68+24.45%6216087.40%
AMD201030C000745002020-10-23 3:46PM EDT74.508.148.058.40+1.44+21.49%5318787.79%
AMD201030C000750002020-10-23 3:59PM EDT75.007.847.657.90+1.64+26.45%2,6731,18085.84%
AMD201030C000755002020-10-23 3:59PM EDT75.507.507.257.60+1.40+22.95%14116387.50%
AMD201030C000760002020-10-23 3:38PM EDT76.007.006.807.15+1.25+21.74%9832285.06%
AMD201030C000765002020-10-23 3:56PM EDT76.506.636.606.80+1.41+27.01%3820188.48%
AMD201030C000770002020-10-23 3:56PM EDT77.006.276.256.50+1.36+27.70%18039789.60%
AMD201030C000775002020-10-23 3:58PM EDT77.506.155.756.25+1.46+31.13%12648888.77%
AMD201030C000780002020-10-23 3:56PM EDT78.005.645.555.80+1.18+26.46%6791,28489.16%
AMD201030C000785002020-10-23 3:55PM EDT78.505.305.205.60+1.10+26.19%56475290.63%
AMD201030C000790002020-10-23 3:59PM EDT79.005.104.955.20+1.00+24.39%97976090.28%
AMD201030C000795002020-10-23 3:59PM EDT79.504.754.754.95+1.05+28.38%56559392.43%
AMD201030C000800002020-10-23 3:59PM EDT80.004.554.454.60+1.03+29.26%9,2234,34791.46%
AMD201030C000805002020-10-23 3:59PM EDT80.504.254.254.30+0.95+28.79%2,25466092.24%
AMD201030C000810002020-10-23 3:59PM EDT81.004.074.004.10+0.95+30.45%4,5021,59593.36%
AMD201030C000815002020-10-23 3:59PM EDT81.503.823.753.90+0.91+31.27%4,8161,32194.14%
AMD201030C000820002020-10-23 3:59PM EDT82.003.583.553.65+0.86+31.62%8,2877,12294.63%
AMD201030C000825002020-10-23 3:59PM EDT82.503.393.353.40+0.96+39.51%3,5091,31794.82%
AMD201030C000830002020-10-23 3:59PM EDT83.003.153.103.15+0.80+34.04%3,3293,67494.09%
AMD201030C000835002020-10-23 3:59PM EDT83.502.942.852.99+0.82+38.68%7671,77994.24%
AMD201030C000840002020-10-23 3:59PM EDT84.002.732.732.75+0.71+35.15%2,1613,18794.78%
AMD201030C000845002020-10-23 3:59PM EDT84.502.512.472.71+0.52+26.13%7421,80795.85%
AMD201030C000850002020-10-23 3:59PM EDT85.002.382.332.39+0.66+38.37%10,5878,29994.53%
AMD201030C000855002020-10-23 3:59PM EDT85.502.132.172.20+0.63+42.00%6182,53394.38%
AMD201030C000860002020-10-23 3:59PM EDT86.002.042.022.05+0.58+39.73%2,5493,76794.68%
AMD201030C000865002020-10-23 3:59PM EDT86.501.891.651.91+0.57+43.18%1,7891,73391.70%
AMD201030C000870002020-10-23 3:59PM EDT87.001.661.531.75+0.39+30.71%3,5032,09591.70%
AMD201030C000875002020-10-23 3:59PM EDT87.501.581.561.60+0.41+35.04%4751,24993.85%
AMD201030C000880002020-10-23 3:59PM EDT88.001.441.441.48+0.41+39.81%3,1615,09394.04%
AMD201030C000890002020-10-23 3:59PM EDT89.001.251.091.28+0.40+47.06%1,9901,20592.38%
AMD201030C000900002020-10-23 3:59PM EDT90.001.051.051.07+0.25+31.25%19,54913,01294.82%
AMD201030C000910002020-10-23 3:59PM EDT91.000.900.880.90+0.30+50.00%1,8302,25694.87%
AMD201030C000920002020-10-23 3:59PM EDT92.000.730.680.80+0.21+40.38%1,2285,84094.78%
AMD201030C000930002020-10-23 3:58PM EDT93.000.620.630.70+0.20+47.62%6882,22997.17%
AMD201030C000940002020-10-23 3:59PM EDT94.000.520.510.60+0.16+44.44%66743397.27%
AMD201030C000950002020-10-23 3:59PM EDT95.000.480.440.50+0.14+41.18%2,8086,86197.85%
AMD201030C000960002020-10-23 3:59PM EDT96.000.380.370.44+0.10+35.71%2,07326398.93%
AMD201030C000970002020-10-23 3:59PM EDT97.000.300.300.48+0.08+36.36%170167102.64%
AMD201030C000980002020-10-23 3:59PM EDT98.000.280.230.32+0.07+33.33%45322799.02%
AMD201030C000990002020-10-23 3:58PM EDT99.000.240.210.28+0.07+41.18%176446100.78%
AMD201030C001000002020-10-23 3:59PM EDT100.000.220.200.24+0.05+29.41%1,7846,637102.54%
AMD201030C001010002020-10-23 3:59PM EDT101.000.210.090.22+0.21-2811599.61%
AMD201030C001020002020-10-23 3:36PM EDT102.000.140.130.18+0.14-286114103.52%
AMD201030C001030002020-10-23 3:59PM EDT103.000.130.110.16+0.13-187104.49%
AMD201030C001040002020-10-23 2:33PM EDT104.000.120.100.15+0.12-2622106.64%
AMD201030C001050002020-10-23 3:59PM EDT105.000.110.080.11+0.04+57.14%353807105.47%
AMD201030C001060002020-10-23 2:52PM EDT106.000.090.080.10+0.09-718107.81%
AMD201030C001070002020-10-23 3:31PM EDT107.000.080.061.88+0.08-198180.37%
AMD201030C001080002020-10-23 2:49PM EDT108.000.070.060.10+0.07-30103112.11%
AMD201030C001090002020-10-23 3:41PM EDT109.000.060.050.12+0.06-251116.41%
AMD201030C001100002020-10-23 3:58PM EDT110.000.070.050.08+0.03+75.00%298725114.84%
AMD201030C001110002020-10-23 12:15PM EDT111.000.070.002.16+0.07-110203.03%
AMD201030C001120002020-10-23 3:49PM EDT112.000.050.030.34+0.05-4525141.99%
AMD201030C001130002020-10-23 3:04PM EDT113.000.050.030.27+0.05-5044140.23%
AMD201030C001140002020-10-23 3:03PM EDT114.000.040.001.86+0.04-11207.03%
AMD201030C001150002020-10-23 3:57PM EDT115.000.040.050.06+0.01+33.33%40409126.56%
AMD201030C001160002020-10-23 2:41PM EDT116.000.030.010.70+0.03-110173.83%
AMD201030C001170002020-10-23 2:55PM EDT117.000.040.001.86+0.04-216218.56%
AMD201030C001190002020-10-23 3:41PM EDT119.000.030.010.39+0.03-20165.82%
AMD201030C001200002020-10-23 3:59PM EDT120.000.030.010.04+0.02+200.00%530276127.34%
AMD201030C001210002020-10-23 3:59PM EDT121.000.030.000.04+0.03-451126.56%
AMD201030C001250002020-10-23 3:59PM EDT125.000.020.010.02+0.01+100.00%231,106131.25%
AMD201030C001300002020-10-23 3:58PM EDT130.000.010.010.020.00-29189143.75%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201030P000400002020-10-21 3:54PM EDT40.000.010.000.010.00-1859200.00%
AMD201030P000450002020-10-23 3:36PM EDT45.000.010.000.01-0.01-50.00%32621168.75%
AMD201030P000490002020-10-23 2:07PM EDT49.000.010.000.03+0.01-62675165.63%
AMD201030P000500002020-10-23 3:18PM EDT50.000.020.000.02+0.01+100.00%441442153.13%
AMD201030P000530002020-10-23 3:26PM EDT53.000.040.000.04+0.04-330146.88%
AMD201030P000550002020-10-23 3:54PM EDT55.000.030.010.040.00-3431,140139.06%
AMD201030P000560002020-10-23 1:44PM EDT56.000.050.000.55+0.05-21532191.21%
AMD201030P000570002020-10-23 12:20PM EDT57.000.030.000.07+0.03-948132.81%
AMD201030P000580002020-10-23 3:02PM EDT58.000.070.000.08+0.07-165129.69%
AMD201030P000590002020-10-23 3:57PM EDT59.000.080.000.08+0.08-510123.44%
AMD201030P000600002020-10-23 3:58PM EDT60.000.070.050.07+0.02+40.00%6812,191125.00%
AMD201030P000610002020-10-23 3:35PM EDT61.000.090.050.08+0.09-821120.31%
AMD201030P000620002020-10-23 3:45PM EDT62.000.080.001.91+0.08-5714200.49%
AMD201030P000630002020-10-23 3:51PM EDT63.000.090.000.10+0.09-16925104.69%
AMD201030P000640002020-10-23 3:52PM EDT64.000.100.090.13+0.10-41749112.11%
AMD201030P000650002020-10-23 3:59PM EDT65.000.120.090.13-0.01-7.69%8151,290106.25%
AMD201030P000660002020-10-23 3:58PM EDT66.000.140.100.18+0.14-185353104.69%
AMD201030P000670002020-10-23 3:58PM EDT67.000.150.120.16+0.15-9949498.63%
AMD201030P000685002020-10-23 3:55PM EDT68.500.190.150.21-0.17-47.22%19356494.14%
AMD201030P000690002020-10-23 3:56PM EDT69.000.200.190.21-0.23-53.49%22372493.16%
AMD201030P000700002020-10-23 3:59PM EDT70.000.240.240.26-0.30-55.56%3,2733,09791.21%
AMD201030P000710002020-10-23 3:59PM EDT71.000.300.270.34-0.41-57.75%2,0732,40288.96%
AMD201030P000720002020-10-23 3:57PM EDT72.000.390.370.39-0.51-56.67%2,3192,19887.21%
AMD201030P000730002020-10-23 3:59PM EDT73.000.510.480.55-0.61-54.46%2,6533,44687.70%
AMD201030P000740002020-10-23 3:59PM EDT74.000.660.630.67-0.72-52.17%2,9152,33286.72%
AMD201030P000745002020-10-23 3:59PM EDT74.500.750.660.75-0.85-53.12%32899785.25%
AMD201030P000750002020-10-23 3:59PM EDT75.000.840.820.87-0.95-53.07%2,7495,43387.01%
AMD201030P000755002020-10-23 3:57PM EDT75.500.980.921.00-1.02-51.00%59677687.30%
AMD201030P000760002020-10-23 3:59PM EDT76.001.091.031.11-1.06-49.30%8732,41787.01%
AMD201030P000765002020-10-23 3:56PM EDT76.501.221.101.26-0.88-41.90%7302,57586.43%
AMD201030P000770002020-10-23 3:59PM EDT77.001.371.341.47-1.23-47.31%1,4172,07289.26%
AMD201030P000775002020-10-23 3:57PM EDT77.501.561.551.66-0.92-37.10%3,43860790.77%
AMD201030P000780002020-10-23 3:59PM EDT78.001.791.731.83-1.28-41.69%1,1272,57891.11%
AMD201030P000785002020-10-23 3:59PM EDT78.501.941.751.99-1.14-37.01%2,71067588.57%
AMD201030P000790002020-10-23 3:59PM EDT79.002.181.992.18-1.37-38.59%5,6571,44389.45%
AMD201030P000795002020-10-23 3:59PM EDT79.502.382.192.45-1.51-38.82%5,88265890.53%
AMD201030P000800002020-10-23 3:59PM EDT80.002.642.522.69-1.36-34.00%3,5205,86992.58%
AMD201030P000805002020-10-23 3:59PM EDT80.502.852.782.93-1.08-27.48%1,14247593.31%
AMD201030P000810002020-10-23 3:59PM EDT81.003.103.003.20-1.58-33.76%2,77599793.60%
AMD201030P000815002020-10-23 3:59PM EDT81.503.323.253.40-1.58-32.24%1,63548393.07%
AMD201030P000820002020-10-23 3:59PM EDT82.003.633.503.65-1.69-31.77%9322,01392.92%
AMD201030P000825002020-10-23 3:59PM EDT82.503.903.804.00-1.38-26.14%83453994.43%
AMD201030P000830002020-10-23 3:57PM EDT83.004.154.104.30-1.30-23.85%5644,71195.02%
AMD201030P000835002020-10-23 3:59PM EDT83.504.554.354.55-1.20-20.87%961,13493.99%
AMD201030P000840002020-10-23 3:59PM EDT84.004.804.654.95-1.83-27.60%36078895.31%
AMD201030P000845002020-10-23 2:53PM EDT84.505.354.955.25-1.15-17.69%3218695.07%
AMD201030P000850002020-10-23 3:59PM EDT85.005.465.305.55-1.68-23.53%8772,27095.21%
AMD201030P000855002020-10-23 2:13PM EDT85.505.845.605.85-1.72-22.75%2427194.38%
AMD201030P000860002020-10-23 3:56PM EDT86.006.025.906.25-2.02-25.12%28332794.68%
AMD201030P000865002020-10-23 3:47PM EDT86.506.355.906.50-2.30-26.59%1513788.23%
AMD201030P000870002020-10-23 3:49PM EDT87.006.736.656.95-1.62-19.40%30829895.26%
AMD201030P000875002020-10-23 1:57PM EDT87.507.587.008.00-1.12-12.87%78265105.18%
AMD201030P000880002020-10-23 3:06PM EDT88.007.896.758.40-1.21-13.30%23518996.34%
AMD201030P000890002020-10-23 3:47PM EDT89.008.257.759.30-1.82-18.07%26485102.15%
AMD201030P000900002020-10-23 3:59PM EDT90.009.189.009.25-1.46-13.72%33086795.70%
AMD201030P000910002020-10-23 2:01PM EDT91.0010.419.8510.10-1.29-11.03%16396.58%
AMD201030P000920002020-10-23 3:37PM EDT92.0010.8010.6011.45-1.89-14.89%1240104.69%
AMD201030P000930002020-10-23 10:01AM EDT93.0013.3011.6011.80-0.36-2.64%156196.88%
AMD201030P000940002020-10-21 11:03AM EDT94.0014.3511.8012.700.00-104976.17%
AMD201030P000950002020-10-23 10:16AM EDT95.0014.2513.3514.35-1.35-8.65%2111114.65%
AMD201030P000960002020-10-20 3:24PM EDT96.0015.0513.7015.150.00-10597.66%
AMD201030P000970002020-10-20 3:19PM EDT97.0015.9515.2015.50+15.95--197.27%
AMD201030P000980002020-10-19 10:52AM EDT98.0015.7515.5517.150.00-613101.56%
AMD201030P000990002020-10-15 2:55PM EDT99.0016.7216.6017.450.00-13113.09%
AMD201030P001000002020-10-23 12:48PM EDT100.0019.1018.1518.40+2.00+11.70%514103.91%
AMD201030P001010002020-10-22 12:34PM EDT101.0022.1518.6019.35+22.15--1114.45%
AMD201030P001050002020-10-23 1:40PM EDT105.0023.9022.9023.30+1.58+7.08%5498.44%
AMD201030P001060002020-10-21 1:15PM EDT106.0025.9523.8524.35+25.95--1101.56%
AMD201030P001080002020-10-23 9:42AM EDT108.0028.3525.9526.50+28.35-60128.52%
AMD201030P001100002020-10-16 11:53AM EDT110.0027.1827.3528.250.00-22138.48%
AMD201030P001130002020-10-23 1:38PM EDT113.0031.8530.9531.25+31.85-50122.66%
AMD201030P001140002020-10-23 2:17PM EDT114.0032.3032.0032.55+32.30-41154.69%
AMD201030P001150002020-10-23 3:12PM EDT115.0033.5532.3034.35+3.05+10.00%25110163.48%
AMD201030P001200002020-10-07 3:42PM EDT120.0033.6537.6039.750.00-32210.25%
AMD201030P001250002020-10-23 9:32AM EDT125.0045.3041.9046.00+1.55+3.54%1104245.70%
AMD201030P001300002020-10-23 2:05PM EDT130.0048.5047.4051.00+2.65+5.78%50277.25%