U.S. markets close in 2 hours 11 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.50+4.15 (+5.51%)
A partir del 01:49PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C000350002022-06-29 12:11PM EDT35.0041.7043.9044.400.00-110.00%
AMD220708C000450002022-06-17 2:11PM EDT45.0037.3033.9034.350.00-630.00%
AMD220708C000500002022-07-07 1:26PM EDT50.0028.9529.0029.35+3.74+14.84%34570.00%
AMD220708C000550002022-07-07 9:39AM EDT55.0023.5523.9524.25+2.05+9.53%220.00%
AMD220708C000600002022-07-07 12:31PM EDT60.0019.2019.0519.25+5.40+39.13%53710.00%
AMD220708C000650002022-07-07 10:08AM EDT65.0013.6014.0014.25+2.35+20.89%21190.00%
AMD220708C000660002022-07-07 12:52PM EDT66.0013.0513.0013.25+3.60+38.10%81060.00%
AMD220708C000670002022-07-07 12:18PM EDT67.0012.0611.9012.25+3.61+42.72%11380.00%
AMD220708C000680002022-07-07 12:48PM EDT68.0011.0111.0011.25+3.81+52.92%8560.00%
AMD220708C000690002022-07-07 1:32PM EDT69.0010.0510.1010.25+3.05+43.57%482310.00%
AMD220708C000700002022-07-07 1:16PM EDT70.008.829.059.20+3.32+60.36%1468900.00%
AMD220708C000710002022-07-07 12:57PM EDT71.008.258.008.30+2.85+52.78%1056040.00%
AMD220708C000720002022-07-07 1:32PM EDT72.007.167.107.30+3.61+101.69%4399290.00%
AMD220708C000730002022-07-07 1:18PM EDT73.005.856.106.30+2.91+98.98%4582,3460.00%
AMD220708C000740002022-07-07 1:28PM EDT74.005.115.155.30+2.89+130.18%1,1893,7000.00%
AMD220708C000750002022-07-07 1:32PM EDT75.004.244.204.30+2.62+161.73%4,73711,1890.00%
AMD220708C000760002022-07-07 1:34PM EDT76.003.453.303.45+2.36+216.51%3,9675,0310.00%
AMD220708C000770002022-07-07 1:31PM EDT77.002.502.512.55+1.80+257.14%9,6066,06128.91%
AMD220708C000780002022-07-07 1:34PM EDT78.001.811.751.78+1.39+330.95%21,5386,40735.35%
AMD220708C000790002022-07-07 1:34PM EDT79.001.171.161.16+0.92+368.00%41,2525,82337.89%
AMD220708C000800002022-07-07 1:34PM EDT80.000.710.700.69+0.57+407.14%62,84419,54938.97%
AMD220708C000810002022-07-07 1:33PM EDT81.000.370.360.37+0.29+362.50%8,6544,45039.45%
AMD220708C000820002022-07-07 1:33PM EDT82.000.190.180.19+0.15+375.00%7,6434,57240.53%
AMD220708C000830002022-07-07 1:33PM EDT83.000.090.080.09+0.06+200.00%3,5383,36141.41%
AMD220708C000840002022-07-07 1:31PM EDT84.000.040.040.05+0.02+100.00%2,8032,95044.14%
AMD220708C000850002022-07-07 1:22PM EDT85.000.030.020.03+0.01+50.00%6,4735,93346.88%
AMD220708C000860002022-07-07 1:29PM EDT86.000.020.020.03+0.01+100.00%4182,54852.34%
AMD220708C000870002022-07-07 1:25PM EDT87.000.010.010.020.00-1,3263,01754.69%
AMD220708C000880002022-07-07 12:47PM EDT88.000.010.010.020.00-3341,53760.94%
AMD220708C000890002022-07-07 12:05PM EDT89.000.010.000.010.00-4901,02159.38%
AMD220708C000900002022-07-07 1:28PM EDT90.000.010.000.010.00-6578,12562.50%
AMD220708C000910002022-07-07 1:20PM EDT91.000.010.000.010.00-542,14868.75%
AMD220708C000920002022-07-07 11:55AM EDT92.000.010.000.010.00-211,75071.88%
AMD220708C000930002022-07-07 12:05PM EDT93.000.010.000.010.00-459478.13%
AMD220708C000940002022-07-07 12:07PM EDT94.000.010.000.010.00-2558981.25%
AMD220708C000950002022-07-07 12:58PM EDT95.000.020.000.01+0.01+100.00%2652,15787.50%
AMD220708C000960002022-07-07 12:23PM EDT96.000.010.000.010.00-4973190.63%
AMD220708C000970002022-07-07 10:01AM EDT97.000.010.000.010.00-338096.88%
AMD220708C000980002022-07-07 12:15PM EDT98.000.010.000.010.00-5768100.00%
AMD220708C000990002022-07-06 10:52AM EDT99.000.010.000.010.00-2475106.25%
AMD220708C001000002022-07-07 9:42AM EDT100.000.020.000.01+0.01+100.00%13,139109.38%
AMD220708C001010002022-07-07 12:00PM EDT101.000.010.000.010.00-8758112.50%
AMD220708C001020002022-07-06 9:46AM EDT102.000.010.000.010.00-2426118.75%
AMD220708C001030002022-07-07 10:23AM EDT103.000.010.000.010.00-1224121.88%
AMD220708C001040002022-07-07 11:33AM EDT104.000.010.000.010.00-1849125.00%
AMD220708C001050002022-07-06 2:54PM EDT105.000.010.000.010.00-581,039131.25%
AMD220708C001060002022-07-06 9:38AM EDT106.000.010.000.010.00-2395134.38%
AMD220708C001070002022-07-07 11:02AM EDT107.000.010.000.010.00-12,708137.50%
AMD220708C001080002022-07-05 11:19AM EDT108.000.010.000.010.00-103,213143.75%
AMD220708C001090002022-07-05 10:15AM EDT109.000.010.000.010.00-575143.75%
AMD220708C001100002022-07-07 9:30AM EDT110.000.010.000.010.00-11,792150.00%
AMD220708C001110002022-07-01 10:04AM EDT111.000.010.000.010.00-80137153.13%
AMD220708C001120002022-07-05 2:37PM EDT112.000.010.000.010.00-11111156.25%
AMD220708C001130002022-06-29 10:26AM EDT113.000.020.000.010.00-22130162.50%
AMD220708C001140002022-06-29 9:50AM EDT114.000.010.000.010.00-12293162.50%
AMD220708C001150002022-07-01 2:51PM EDT115.000.010.000.010.00-3931,556168.75%
AMD220708C001200002022-07-07 12:42PM EDT120.000.010.000.010.00-21,146187.50%
AMD220708C001250002022-07-06 3:47PM EDT125.000.010.000.010.00-6777200.00%
AMD220708C001300002022-07-06 3:42PM EDT130.000.010.000.010.00-2378218.75%
AMD220708C001350002022-07-05 9:30AM EDT135.000.010.000.010.00-1280231.25%
AMD220708C001400002022-07-05 9:59AM EDT140.000.010.000.010.00-712,779243.75%
AMD220708C001450002022-07-06 2:52PM EDT145.000.010.000.010.00-202,137262.50%
AMD220708C001500002022-07-01 9:52AM EDT150.000.010.000.010.00-7,0176,917275.00%
AMD220708C001550002022-07-01 9:52AM EDT155.000.010.000.010.00-1,2931,378287.50%
AMD220708C001600002022-07-01 9:41AM EDT160.000.010.000.010.00-103103300.00%
AMD220708C001650002022-07-01 9:40AM EDT165.000.010.000.010.00-100126312.50%
AMD220708C001700002022-07-01 9:40AM EDT170.000.010.000.010.00-100100325.00%
AMD220708C001750002022-06-01 1:49PM EDT175.000.020.000.010.00--1331.25%
AMD220708C001850002022-06-09 9:30AM EDT185.000.030.000.010.00-34350.00%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P000300002022-06-30 1:06PM EDT30.000.010.000.010.00--2425.00%
AMD220708P000400002022-06-17 9:49AM EDT40.000.010.000.010.00-44312.50%
AMD220708P000450002022-07-05 9:31AM EDT45.000.010.000.010.00-215262.50%
AMD220708P000500002022-07-07 9:36AM EDT50.000.010.000.010.00-30192212.50%
AMD220708P000550002022-07-07 10:13AM EDT55.000.010.000.010.00-115,301175.00%
AMD220708P000600002022-07-07 10:14AM EDT60.000.010.000.010.00-172,364134.38%
AMD220708P000650002022-07-07 1:24PM EDT65.000.010.000.01-0.01-50.00%2703,43898.44%
AMD220708P000660002022-07-07 11:50AM EDT66.000.010.000.01-0.01-50.00%1641,34993.75%
AMD220708P000670002022-07-07 1:01PM EDT67.000.010.000.01-0.03-75.00%3401,82584.38%
AMD220708P000680002022-07-07 1:19PM EDT68.000.020.010.02-0.04-66.67%4641,77389.06%
AMD220708P000690002022-07-07 1:33PM EDT69.000.010.010.02-0.09-90.00%6322,55982.03%
AMD220708P000700002022-07-07 1:33PM EDT70.000.020.010.02-0.13-86.67%4,72712,20375.00%
AMD220708P000710002022-07-07 1:20PM EDT71.000.030.020.03-0.21-87.50%3,4473,13071.88%
AMD220708P000720002022-07-07 1:30PM EDT72.000.030.030.04-0.33-91.67%1,5203,30967.97%
AMD220708P000730002022-07-07 1:18PM EDT73.000.050.040.05-0.50-90.91%2,0873,33862.50%
AMD220708P000740002022-07-07 1:32PM EDT74.000.080.070.08-0.76-90.48%2,0184,94259.77%
AMD220708P000750002022-07-07 1:33PM EDT75.000.130.130.14-1.12-89.60%12,8154,24458.20%
AMD220708P000760002022-07-07 1:34PM EDT76.000.220.210.22-1.53-87.43%4,9991,58555.08%
AMD220708P000770002022-07-07 1:33PM EDT77.000.370.360.37-2.00-84.39%7,9463,01053.32%
AMD220708P000780002022-07-07 1:33PM EDT78.000.610.610.63-2.33-79.25%17,0131,24252.73%
AMD220708P000790002022-07-07 1:34PM EDT79.000.970.970.98-3.08-76.05%5,9781,75451.66%
AMD220708P000800002022-07-07 1:33PM EDT80.001.501.521.55-3.37-69.20%2,0713,37353.91%
AMD220708P000810002022-07-07 1:24PM EDT81.002.422.172.22-2.58-51.60%20896955.27%
AMD220708P000820002022-07-07 1:10PM EDT82.003.122.993.15-3.23-50.87%12587062.89%
AMD220708P000830002022-07-07 1:32PM EDT83.003.963.854.10-3.59-47.55%551,36969.82%
AMD220708P000840002022-07-07 12:47PM EDT84.005.004.805.10-3.50-41.18%2033779.39%
AMD220708P000850002022-07-07 1:32PM EDT85.006.005.755.90-3.06-33.77%8983180.86%
AMD220708P000860002022-07-07 1:27PM EDT86.007.046.757.10-3.26-31.65%728698.05%
AMD220708P000870002022-07-07 12:00PM EDT87.008.107.708.00-4.39-35.15%9275101.47%
AMD220708P000880002022-07-07 1:10PM EDT88.008.958.809.05-3.77-29.64%79256116.60%
AMD220708P000890002022-07-07 1:11PM EDT89.009.969.8510.15-3.11-23.79%1072131.64%
AMD220708P000900002022-07-07 12:20PM EDT90.0010.9310.7011.05-3.06-21.87%841129.69%
AMD220708P000910002022-07-05 3:57PM EDT91.0016.0711.7512.100.00-916142.58%
AMD220708P000920002022-07-06 3:59PM EDT92.0016.7712.7513.100.00-2468150.59%
AMD220708P000930002022-07-07 1:30PM EDT93.0013.9713.7514.10-4.55-24.57%1114158.59%
AMD220708P000940002022-07-07 11:07AM EDT94.0015.0014.7515.05-5.25-25.93%139163.87%
AMD220708P000950002022-07-07 9:53AM EDT95.0016.3515.8016.00-3.00-15.50%1441171.29%
AMD220708P000960002022-07-07 9:35AM EDT96.0018.6016.7517.05-1.60-7.92%1532178.71%
AMD220708P000970002022-07-06 3:53PM EDT97.0021.7317.7518.050.00-486185.94%
AMD220708P000980002022-07-07 10:55AM EDT98.0018.8918.7018.95-4.36-18.75%13184.18%
AMD220708P000990002022-07-05 12:57PM EDT99.0025.3019.8020.100.00-76205.47%
AMD220708P001000002022-07-07 10:54AM EDT100.0020.9720.7521.00-5.05-19.41%169203.71%
AMD220708P001010002022-07-07 9:34AM EDT101.0023.4521.7521.90-0.72-2.98%1750203.91%
AMD220708P001020002022-07-05 3:23PM EDT102.0027.4422.7523.000.00-3108216.80%
AMD220708P001030002022-07-01 2:11PM EDT103.0029.9123.7024.100.00-10226.56%
AMD220708P001040002022-06-30 1:46PM EDT104.0026.4824.6525.050.00-214226.17%
AMD220708P001050002022-06-29 1:59PM EDT105.0027.4325.6026.100.00-31232.42%
AMD220708P001060002022-07-01 3:43PM EDT106.0032.2326.6027.100.00-20238.48%
AMD220708P001070002022-07-07 12:08PM EDT107.0027.9527.6528.10+2.17+8.42%11247.85%
AMD220708P001080002022-06-23 11:28AM EDT108.0025.5428.6529.200.00-70260.55%
AMD220708P001090002022-06-24 9:41AM EDT109.0024.9029.6530.200.00-10266.41%
AMD220708P001100002022-07-06 12:03PM EDT110.0035.7130.5531.100.00-16258.01%
AMD220708P001110002022-06-22 3:46PM EDT111.0027.3031.5532.100.00-10263.67%
AMD220708P001120002022-06-21 2:02PM EDT112.0027.7232.6033.100.00-100272.85%
AMD220708P001130002022-06-29 11:46AM EDT113.0035.6533.6534.100.00-30282.03%
AMD220708P001140002022-06-22 9:42AM EDT114.0029.7534.6035.150.00-10287.50%
AMD220708P001150002022-06-30 9:45AM EDT115.0037.8535.6036.050.00-10285.16%
AMD220708P001200002022-07-01 3:55PM EDT120.0046.4540.7041.200.00-10330.08%
AMD220708P001250002022-06-17 1:08PM EDT125.0042.6045.6546.100.00-10342.97%
AMD220708P001300002022-06-21 2:37PM EDT130.0045.8050.7051.200.00-10378.32%
AMD220708P001350002022-06-13 10:54AM EDT135.0046.4655.7056.200.00-20400.39%
AMD220708P001400002022-06-16 1:43PM EDT140.0057.9760.6061.100.00-10403.52%
AMD220708P001700002022-06-10 9:43AM EDT170.0070.5590.7091.200.00--0530.08%