U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.80-0.35 (-0.33%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211001C000550002021-09-20 12:10AM EDT55.0049.5550.7051.200.00--10242.58%
AMD211001C000650002021-08-16 9:49AM EDT65.0043.7538.6039.150.00-100.00%
AMD211001C000700002021-09-23 2:56PM EDT70.0036.2235.4036.200.00-22250.00%
AMD211001C000750002021-09-22 9:43AM EDT75.0027.8530.4031.100.00-33155.08%
AMD211001C000800002021-09-24 1:02PM EDT80.0025.8525.7025.95-0.70-2.64%172789.06%
AMD211001C000850002021-09-24 12:20PM EDT85.0020.5820.8021.05-0.62-2.92%92590.43%
AMD211001C000900002021-09-24 2:35PM EDT90.0015.9015.8015.95-0.05-0.31%3427864.26%
AMD211001C000950002021-09-24 3:33PM EDT95.0010.8810.8011.05-0.47-4.14%13281650.10%
AMD211001C000960002021-09-24 2:45PM EDT96.009.869.9010.05-0.29-2.86%96653.81%
AMD211001C000970002021-09-23 3:31PM EDT97.009.528.909.050.00-147649.32%
AMD211001C000980002021-09-24 3:37PM EDT98.007.967.958.10-0.88-9.95%624647.12%
AMD211001C000990002021-09-24 3:31PM EDT99.007.037.007.10-0.87-11.01%819642.48%
AMD211001C001000002021-09-24 3:59PM EDT100.006.156.056.20-0.55-8.21%52179941.31%
AMD211001C001010002021-09-24 3:59PM EDT101.005.255.155.30-0.40-7.08%1171,61339.21%
AMD211001C001020002021-09-24 3:55PM EDT102.004.404.304.40-0.60-12.00%5341,15336.43%
AMD211001C001030002021-09-24 3:59PM EDT103.003.553.503.60-0.58-14.04%1,2342,20535.16%
AMD211001C001040002021-09-24 3:59PM EDT104.002.812.772.82-0.49-14.85%6452,57033.11%
AMD211001C001050002021-09-24 3:59PM EDT105.002.132.132.17-0.54-20.22%6,0144,71032.28%
AMD211001C001060002021-09-24 3:59PM EDT106.001.611.591.62-0.48-22.97%10,6343,47331.71%
AMD211001C001070002021-09-24 3:59PM EDT107.001.171.151.17-0.42-26.42%6,1163,51231.30%
AMD211001C001080002021-09-24 3:59PM EDT108.000.830.810.83-0.36-30.25%6,4373,30131.25%
AMD211001C001090002021-09-24 3:59PM EDT109.000.590.560.59-0.31-34.44%2,7942,54531.74%
AMD211001C001100002021-09-24 3:59PM EDT110.000.410.400.41-0.23-35.94%8,3297,83532.13%
AMD211001C001110002021-09-24 3:58PM EDT111.000.280.280.29-0.18-39.13%1,1181,87432.86%
AMD211001C001120002021-09-24 3:59PM EDT112.000.200.180.20-0.13-39.39%7962,15533.40%
AMD211001C001130002021-09-24 3:57PM EDT113.000.140.130.14-0.10-41.67%3591,67834.18%
AMD211001C001140002021-09-24 3:59PM EDT114.000.100.090.10-0.09-47.37%5651,72535.16%
AMD211001C001150002021-09-24 3:59PM EDT115.000.080.060.08-0.05-38.46%5152,71036.72%
AMD211001C001160002021-09-24 3:54PM EDT116.000.050.050.06-0.05-50.00%2,98997037.89%
AMD211001C001170002021-09-24 3:34PM EDT117.000.040.040.05-0.05-55.56%22156139.45%
AMD211001C001180002021-09-24 3:59PM EDT118.000.030.030.04-0.03-50.00%6166341.02%
AMD211001C001190002021-09-24 3:55PM EDT119.000.030.020.03-0.02-40.00%1547841.80%
AMD211001C001200002021-09-24 3:07PM EDT120.000.020.020.03-0.03-60.00%1483,43844.53%
AMD211001C001210002021-09-24 1:13PM EDT121.000.020.010.02-0.03-60.00%4261244.53%
AMD211001C001220002021-09-24 2:48PM EDT122.000.020.010.02-0.01-33.33%1166446.88%
AMD211001C001230002021-09-24 9:44AM EDT123.000.020.020.020.00-121949.22%
AMD211001C001250002021-09-24 3:54PM EDT125.000.010.010.02-0.02-66.67%7178851.56%
AMD211001C001300002021-09-24 3:50PM EDT130.000.010.000.010.00-471,77556.25%
AMD211001C001350002021-09-24 12:01PM EDT135.000.010.000.01-0.01-50.00%521265.63%
AMD211001C001400002021-09-23 9:43AM EDT140.000.020.000.010.00-1023173.44%
AMD211001C001450002021-09-23 10:43AM EDT145.000.010.000.010.00-214381.25%
AMD211001C001500002021-09-24 9:48AM EDT150.000.010.000.010.00-1022290.63%
AMD211001C001550002021-09-14 2:03PM EDT155.000.010.000.070.00-335117.97%
AMD211001C001600002021-09-17 2:40PM EDT160.000.010.000.070.00-1062125.78%
AMD211001C001650002021-09-14 9:39AM EDT165.000.020.000.070.00-139134.38%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211001P000550002021-09-21 2:00PM EDT55.000.010.000.070.00-246201.56%
AMD211001P000600002021-09-23 3:49PM EDT60.000.010.000.010.00-1592143.75%
AMD211001P000650002021-09-24 10:06AM EDT65.000.010.000.010.00-10332125.00%
AMD211001P000700002021-09-24 3:42PM EDT70.000.010.000.02-0.01-50.00%962756115.63%
AMD211001P000750002021-09-24 9:43AM EDT75.000.020.010.02-0.01-33.33%38435101.56%
AMD211001P000800002021-09-24 3:22PM EDT80.000.020.020.030.00-481,02589.06%
AMD211001P000850002021-09-24 3:58PM EDT85.000.040.030.040.00-5241,03875.00%
AMD211001P000900002021-09-24 3:46PM EDT90.000.070.060.07-0.01-12.50%3,6861,64962.89%
AMD211001P000950002021-09-24 3:57PM EDT95.000.120.110.12-0.03-20.00%1,5994,31749.71%
AMD211001P000960002021-09-24 3:52PM EDT96.000.130.120.14-0.04-23.53%82773447.27%
AMD211001P000970002021-09-24 3:49PM EDT97.000.160.150.16-0.04-20.00%1,6251,02944.43%
AMD211001P000980002021-09-24 3:58PM EDT98.000.200.190.20-0.05-20.00%8182,38242.48%
AMD211001P000990002021-09-24 3:56PM EDT99.000.240.230.25-0.07-22.58%4,1251,90140.38%
AMD211001P001000002021-09-24 3:59PM EDT100.000.300.300.31-0.10-25.00%2,0673,20138.14%
AMD211001P001010002021-09-24 3:58PM EDT101.000.400.390.40-0.09-18.37%9251,26436.23%
AMD211001P001020002021-09-24 3:59PM EDT102.000.530.530.55-0.12-18.46%8622,57735.11%
AMD211001P001030002021-09-24 3:58PM EDT103.000.710.720.74-0.14-16.47%2,8242,34133.79%
AMD211001P001040002021-09-24 3:59PM EDT104.000.980.981.00-0.15-13.27%3,0981,69532.72%
AMD211001P001050002021-09-24 3:59PM EDT105.001.351.331.35-0.11-7.53%5,4231,69131.93%
AMD211001P001060002021-09-24 3:59PM EDT106.001.791.771.82-0.09-4.79%3,2591,89331.74%
AMD211001P001070002021-09-24 3:58PM EDT107.002.322.332.38-0.08-3.33%4691,16631.49%
AMD211001P001080002021-09-24 3:59PM EDT108.003.002.993.05-0.04-1.32%17671531.69%
AMD211001P001090002021-09-24 3:56PM EDT109.003.753.703.80+0.15+4.17%21568731.96%
AMD211001P001100002021-09-24 3:58PM EDT110.004.554.504.65+0.05+1.11%5251,13733.25%
AMD211001P001110002021-09-24 3:11PM EDT111.005.655.405.50+0.48+9.28%5844133.20%
AMD211001P001120002021-09-24 3:17PM EDT112.006.406.306.50+0.61+10.54%3121237.40%
AMD211001P001130002021-09-24 1:07PM EDT113.007.377.207.45+0.74+11.16%962639.45%
AMD211001P001140002021-09-24 2:46PM EDT114.008.438.208.35-2.29-21.36%232538.28%
AMD211001P001150002021-09-24 3:27PM EDT115.009.249.159.30+0.67+7.82%4433738.28%
AMD211001P001160002021-09-24 11:38AM EDT116.0010.9510.1510.30-1.10-9.13%126741.50%
AMD211001P001170002021-09-24 10:26AM EDT117.0011.5011.1011.30+1.08+10.36%7471144.53%
AMD211001P001180002021-09-24 10:26AM EDT118.0012.5612.1012.35+0.31+2.53%11751.37%
AMD211001P001190002021-09-23 10:41AM EDT119.0013.0513.1013.350.00-31254.49%
AMD211001P001200002021-09-24 1:04PM EDT120.0014.1914.1014.25-1.96-12.14%39347.66%
AMD211001P001210002021-09-24 9:30AM EDT121.0015.5214.6015.25-1.38-8.17%11250.39%
AMD211001P001220002021-09-21 11:06AM EDT122.0020.2015.9016.250.00-1653.13%
AMD211001P001230002021-09-21 11:05AM EDT123.0021.4016.5017.250.00-1455.47%
AMD211001P001250002021-09-24 10:16AM EDT125.0019.9019.1019.25-1.30-6.13%43360.55%
AMD211001P001300002021-09-23 3:34PM EDT130.0023.7224.0524.250.00-71672.27%
AMD211001P001350002021-09-21 3:41PM EDT135.0031.7528.6029.500.00-10110.94%
AMD211001P001500002021-09-10 9:34AM EDT150.0042.9843.4544.300.00-10124.22%
AMD211001P001550002021-09-13 1:46PM EDT155.0051.1548.4549.700.00-120173.63%
AMD211001P001600002021-08-27 10:00AM EDT160.0051.5053.4554.650.00-100181.15%