U.S. markets close in 5 hours 26 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
80.96+0.49 (+0.60%)
A partir del 10:34a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210618C000200002021-06-15 11:04AM EDT20.0060.9061.1061.950.00-1374907.81%
AMD210618C000230002021-06-09 2:49PM EDT23.0058.0058.1058.90+1.00+1.75%1190813.67%
AMD210618C000250002021-05-21 10:42AM EDT25.0052.2056.0556.850.00-1196748.44%
AMD210618C000300002021-06-14 10:29AM EDT30.0050.6550.8051.500.00-4250543.75%
AMD210618C000350002021-06-14 12:57PM EDT35.0046.2545.8546.450.00-195465.63%
AMD210618C000380002021-06-07 2:29PM EDT38.0043.2543.0543.900.00-5137506.64%
AMD210618C000400002021-06-08 2:57PM EDT40.0040.8841.1541.500.00-32,572445.31%
AMD210618C000430002021-06-11 12:43PM EDT43.0038.5037.5538.600.00-1205335.16%
AMD210618C000450002021-06-15 2:00PM EDT45.0036.2036.3036.45+0.20+0.56%16514389.06%
AMD210618C000470002021-06-02 12:41PM EDT47.0035.2034.1034.450.00-7376345.31%
AMD210618C000500002021-06-16 9:45AM EDT50.0031.0031.2531.55+0.30+0.98%14,216332.81%
AMD210618C000525002021-06-14 3:48PM EDT52.5028.0328.7529.050.00-10489304.30%
AMD210618C000550002021-06-16 10:08AM EDT55.0026.3526.2026.40+0.62+2.41%24,029262.11%
AMD210618C000575002021-06-16 9:36AM EDT57.5023.2523.6523.95+0.01+0.04%11,038236.91%
AMD210618C000600002021-06-16 9:49AM EDT60.0021.1021.3021.45+0.35+1.69%303,513221.88%
AMD210618C000625002021-06-15 10:53AM EDT62.5018.6018.7519.000.00-221,195197.27%
AMD210618C000650002021-06-16 9:39AM EDT65.0015.8016.1016.40-0.20-1.25%152,202159.57%
AMD210618C000675002021-06-15 2:56PM EDT67.5013.2013.8013.950.00-22724149.80%
AMD210618C000680002021-05-28 9:40AM EDT68.0012.0013.0013.450.00-12130.27%
AMD210618C000690002021-06-10 10:23AM EDT69.0011.8512.2512.450.00-116133.59%
AMD210618C000700002021-06-16 9:47AM EDT70.0011.0011.3011.45+0.54+5.16%290126.47%
AMD210618C000710002021-06-15 1:57PM EDT71.0010.0010.3010.500.00-10119.14%
AMD210618C000720002021-06-14 3:16PM EDT72.009.059.259.450.00-2020106.06%
AMD210618C000725002021-06-16 10:14AM EDT72.508.858.808.95+0.84+10.49%573,297103.22%
AMD210618C000730002021-06-15 11:06AM EDT73.007.698.308.400.00-5096.78%
AMD210618C000735002021-06-15 3:52PM EDT73.506.857.857.950.00-2295.51%
AMD210618C000740002021-06-15 9:38AM EDT74.006.957.307.400.00-155187.50%
AMD210618C000745002021-06-09 2:14PM EDT74.506.256.857.000.00-1087.60%
AMD210618C000750002021-06-16 9:59AM EDT75.006.256.356.50+0.90+16.82%12811,23882.72%
AMD210618C000755002021-06-14 1:21PM EDT75.505.955.805.950.00-73174.90%
AMD210618C000760002021-06-15 3:27PM EDT76.004.475.305.600.00-17074.32%
AMD210618C000765002021-06-15 12:54PM EDT76.504.604.854.95+0.10+2.22%519266.60%
AMD210618C000770002021-06-15 1:24PM EDT77.004.054.354.450.00-2574261.62%
AMD210618C000775002021-06-16 10:12AM EDT77.503.923.854.05+0.88+28.95%4859,91558.98%
AMD210618C000780002021-06-16 10:16AM EDT78.003.503.353.50+0.91+35.14%82052.54%
AMD210618C000785002021-06-16 10:01AM EDT78.502.712.963.05+0.42+18.34%161,85450.68%
AMD210618C000790002021-06-16 10:12AM EDT79.002.502.512.58+0.61+32.28%89048.05%
AMD210618C000795002021-06-16 10:11AM EDT79.502.092.082.13+0.54+34.84%1131,20743.85%
AMD210618C000800002021-06-16 10:17AM EDT80.001.701.691.72+0.56+49.12%1,77753,70040.63%
AMD210618C000805002021-06-16 10:16AM EDT80.501.351.331.36+0.44+48.35%6064,00938.28%
AMD210618C000810002021-06-16 10:18AM EDT81.001.041.031.04+0.34+48.57%5,2707,61836.28%
AMD210618C000815002021-06-16 10:17AM EDT81.500.780.770.78+0.26+50.00%4,6787,21235.06%
AMD210618C000820002021-06-16 10:19AM EDT82.000.570.570.58+0.19+50.00%4,23515,35834.57%
AMD210618C000825002021-06-16 10:15AM EDT82.500.430.430.44+0.15+53.57%1,83527,52934.96%
AMD210618C000830002021-06-16 10:17AM EDT83.000.300.300.31+0.09+42.86%1,5467,43034.52%
AMD210618C000835002021-06-16 10:14AM EDT83.500.220.210.23+0.07+46.67%1,1974,56435.16%
AMD210618C000840002021-06-16 10:15AM EDT84.000.160.150.17+0.04+33.33%3157,07235.74%
AMD210618C000845002021-06-16 10:08AM EDT84.500.120.110.13+0.03+33.33%651,83136.82%
AMD210618C000850002021-06-16 10:08AM EDT85.000.080.080.09+0.02+33.33%378036.91%
AMD210618C000855002021-06-16 10:16AM EDT85.500.070.060.07+0.01+16.67%86038.09%
AMD210618C000860002021-06-16 10:11AM EDT86.000.040.040.050.00-406038.67%
AMD210618C000870002021-06-16 10:09AM EDT87.000.030.020.03+0.01+50.00%166,50540.63%
AMD210618C000875002021-06-16 10:08AM EDT87.500.030.020.03+0.01+50.00%7429,60143.36%
AMD210618C000880002021-06-16 10:09AM EDT88.000.030.020.03+0.01+50.00%451,64546.09%
AMD210618C000890002021-06-15 2:06PM EDT89.000.020.010.020.00-1048.44%
AMD210618C000900002021-06-16 10:15AM EDT90.000.020.010.020.00-14436,76350.78%
AMD210618C000910002021-06-16 9:47AM EDT91.000.010.010.020.00-4055.47%
AMD210618C000925002021-06-15 2:47PM EDT92.500.010.010.020.00-1337,75962.50%
AMD210618C000940002021-06-16 10:08AM EDT94.000.010.000.010.00-1060.94%
AMD210618C000950002021-06-16 10:01AM EDT95.000.010.000.010.00-514,22265.63%
AMD210618C000960002021-06-14 3:07PM EDT96.000.010.000.010.00-172068.75%
AMD210618C000970002021-06-14 11:56AM EDT97.000.010.000.010.00-120971.88%
AMD210618C000975002021-06-15 1:28PM EDT97.500.010.000.010.00-1125,53275.00%
AMD210618C000980002021-06-09 11:35AM EDT98.000.010.000.010.00-202275.00%
AMD210618C001000002021-06-16 9:47AM EDT100.000.010.000.010.00-238,55984.38%
AMD210618C001050002021-06-15 1:19PM EDT105.000.010.000.010.00-1098.44%
AMD210618C001100002021-06-16 9:30AM EDT110.000.010.000.010.00-18,494115.63%
AMD210618C001150002021-06-11 10:31AM EDT115.000.010.000.010.00-17910,576131.25%
AMD210618C001200002021-06-08 10:25AM EDT120.000.010.000.010.00-510,038143.75%
AMD210618C001250002021-06-08 9:34AM EDT125.000.010.000.010.00-102,377156.25%
AMD210618C001300002021-06-07 9:43AM EDT130.000.010.000.010.00-47,034168.75%
AMD210618C001350002021-06-01 9:58AM EDT135.000.020.000.010.00-8995181.25%
AMD210618C001400002021-06-01 10:33AM EDT140.000.020.000.010.00-15,020193.75%
AMD210618C001450002021-06-14 10:07AM EDT145.000.010.000.010.00-142,812206.25%
AMD210618C001500002021-06-02 11:30AM EDT150.000.010.000.010.00-265,215218.75%
AMD210618C001550002021-05-19 12:22PM EDT155.000.010.000.010.00-210225.00%
AMD210618C001600002021-06-08 10:20AM EDT160.000.010.000.010.00-50367237.50%
AMD210618C001650002021-05-19 12:23PM EDT165.000.010.000.010.00-4306250.00%
AMD210618C001700002021-05-24 2:40PM EDT170.000.030.000.010.00-330256.25%
AMD210618C001750002021-04-29 11:11AM EDT175.000.040.000.030.00-20142290.63%
AMD210618C001800002021-05-20 9:55AM EDT180.000.010.000.010.00-100275.00%
AMD210618C001850002021-05-20 9:46AM EDT185.000.020.000.010.00-10281.25%
AMD210618C001900002021-06-11 1:28PM EDT190.000.010.000.010.00-50883287.50%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210618P000200002021-06-11 3:46PM EDT20.000.010.000.010.00-51,325500.00%
AMD210618P000230002021-04-23 10:54AM EDT23.000.030.000.030.00-2603500.00%
AMD210618P000250002021-04-14 9:30AM EDT25.000.020.000.000.00-166050.00%
AMD210618P000300002021-05-25 9:30AM EDT30.000.010.000.010.00-51,439362.50%
AMD210618P000350002021-06-11 9:40AM EDT35.000.010.000.010.00-44,194300.00%
AMD210618P000380002021-06-02 10:03AM EDT38.000.020.000.010.00-103,882275.00%
AMD210618P000400002021-06-03 12:09PM EDT40.000.010.000.010.00-20262.50%
AMD210618P000430002021-05-12 10:20AM EDT43.000.060.000.040.00-31,370267.19%
AMD210618P000450002021-06-02 9:45AM EDT45.000.020.000.010.00-374,976218.75%
AMD210618P000470002021-06-01 11:48AM EDT47.000.010.000.010.00-20200.00%
AMD210618P000500002021-06-11 11:21AM EDT50.000.020.000.010.00-14,366181.25%
AMD210618P000525002021-06-04 3:44PM EDT52.500.020.000.010.00-11,968162.50%
AMD210618P000550002021-06-11 3:19PM EDT55.000.010.000.010.00-51,791150.00%
AMD210618P000575002021-06-09 3:32PM EDT57.500.010.000.010.00-5003,732131.25%
AMD210618P000600002021-06-14 3:25PM EDT60.000.010.000.010.00-560115.63%
AMD210618P000625002021-06-15 10:16AM EDT62.500.020.000.010.00-15,296100.00%
AMD210618P000650002021-06-15 2:39PM EDT65.000.010.000.010.00-314,70187.50%
AMD210618P000660002021-06-14 1:02PM EDT66.000.010.000.010.00-2081.25%
AMD210618P000675002021-06-16 9:43AM EDT67.500.010.000.010.00-1815,55275.00%
AMD210618P000680002021-06-16 9:46AM EDT68.000.020.000.020.00-2560976.56%
AMD210618P000690002021-06-15 3:03PM EDT69.000.010.010.020.00-10173874.22%
AMD210618P000700002021-06-16 9:56AM EDT70.000.020.010.020.00-636,94868.75%
AMD210618P000710002021-06-14 1:45PM EDT71.000.020.000.020.00-111,07859.38%
AMD210618P000720002021-06-16 9:52AM EDT72.000.030.000.03+0.01+50.00%1174256.25%
AMD210618P000725002021-06-16 9:38AM EDT72.500.030.010.030.00-431,09555.47%
AMD210618P000730002021-06-15 3:28PM EDT73.000.050.020.030.00-2731,56054.69%
AMD210618P000735002021-06-15 3:45PM EDT73.500.030.010.040.00-1342251.56%
AMD210618P000740002021-06-16 9:42AM EDT74.000.030.010.04-0.01-25.00%12,27551.95%
AMD210618P000745002021-06-16 9:43AM EDT74.500.040.030.04-0.01-20.00%32,00748.83%
AMD210618P000750002021-06-16 10:13AM EDT75.000.030.030.04-0.04-57.14%64045.31%
AMD210618P000755002021-06-15 3:36PM EDT75.500.070.040.050.00-29043.75%
AMD210618P000760002021-06-16 9:42AM EDT76.000.050.040.06-0.02-28.57%398041.99%
AMD210618P000765002021-06-16 9:42AM EDT76.500.070.040.07-0.04-36.36%41,48639.65%
AMD210618P000770002021-06-16 10:18AM EDT77.000.060.060.07-0.07-53.85%721,35235.94%
AMD210618P000775002021-06-16 10:12AM EDT77.500.090.070.09-0.08-47.06%4965,68534.38%
AMD210618P000780002021-06-16 10:17AM EDT78.000.100.100.11-0.13-56.52%1442,70732.03%
AMD210618P000785002021-06-16 10:14AM EDT78.500.150.130.15-0.15-50.00%912,16630.66%
AMD210618P000790002021-06-16 10:16AM EDT79.000.180.170.19-0.24-57.14%2616,41028.52%
AMD210618P000795002021-06-16 10:12AM EDT79.500.260.240.27-0.29-52.73%1692,95527.34%
AMD210618P000800002021-06-16 10:15AM EDT80.000.360.340.36-0.39-52.00%2,34248,66325.49%
AMD210618P000805002021-06-16 10:13AM EDT80.500.490.500.51-0.47-48.96%8523,51624.46%
AMD210618P000810002021-06-16 10:17AM EDT81.000.700.690.71-0.51-42.15%1,637023.44%
AMD210618P000815002021-06-16 10:17AM EDT81.500.950.920.94-0.65-40.63%6724,68621.49%
AMD210618P000820002021-06-16 10:16AM EDT82.001.241.221.25-0.74-37.37%1692,79519.83%
AMD210618P000825002021-06-16 10:08AM EDT82.501.551.571.60-0.73-32.02%5818,22416.11%
AMD210618P000830002021-06-16 10:07AM EDT83.001.971.931.97-0.78-28.36%198180.00%
AMD210618P000835002021-06-15 9:51AM EDT83.502.452.332.40-0.35-12.50%106720.00%
AMD210618P000840002021-06-16 9:42AM EDT84.002.782.772.86-0.91-24.66%384580.00%
AMD210618P000845002021-06-16 9:46AM EDT84.503.403.253.35-0.47-12.14%65740.00%
AMD210618P000850002021-06-16 10:13AM EDT85.003.753.653.80-0.85-18.48%37328,5540.00%
AMD210618P000855002021-06-14 10:59AM EDT85.504.744.054.300.00-100.00%
AMD210618P000860002021-06-15 3:26PM EDT86.004.854.654.75-0.79-14.01%111380.00%
AMD210618P000870002021-06-15 3:17PM EDT87.006.395.556.200.00-41056.45%
AMD210618P000875002021-06-15 3:06PM EDT87.506.906.056.25-0.07-1.00%314,2470.00%
AMD210618P000880002021-06-14 1:12PM EDT88.006.636.606.700.00-3100.00%
AMD210618P000890002021-06-16 9:46AM EDT89.008.007.507.80-0.09-1.11%100.00%
AMD210618P000900002021-06-16 10:11AM EDT90.008.718.558.70-0.84-8.80%3300.00%
AMD210618P000910002021-06-11 10:48AM EDT91.009.899.609.850.00-700.00%
AMD210618P000925002021-06-16 9:44AM EDT92.5011.5611.0511.30-0.27-2.28%1500.00%
AMD210618P000950002021-06-15 2:18PM EDT95.0014.0413.5013.75-0.25-1.75%131,9340.00%
AMD210618P000975002021-06-04 3:58PM EDT97.5017.2516.0516.250.00-35850.00%
AMD210618P000980002021-06-14 12:00AM EDT98.0017.7516.4516.750.00--10.00%
AMD210618P001000002021-06-15 1:31PM EDT100.0019.0518.4518.700.00-1400.00%
AMD210618P001050002021-06-11 10:25AM EDT105.0023.7323.5523.750.00-91,5010.00%
AMD210618P001100002021-06-11 10:25AM EDT110.0028.7428.5528.750.00-9150.00%
AMD210618P001150002021-04-27 9:35AM EDT115.0029.4536.9037.950.00-176414.45%
AMD210618P001200002021-06-15 1:07PM EDT120.0039.0038.3538.900.00-180.00%
AMD210618P001250002021-04-23 1:21PM EDT125.0042.3047.0548.500.00-143485.74%
AMD210618P001300002021-06-07 2:21PM EDT130.0048.9748.2548.850.00-100.00%
AMD210618P001350002021-06-04 11:25AM EDT135.0053.4053.1553.750.00-200.00%
AMD210618P001400002021-04-26 2:56PM EDT140.0054.7061.2562.500.00-22511.72%
AMD210618P001450002021-04-26 12:07PM EDT145.0060.2566.1567.450.00-10528.13%
AMD210618P001500002021-04-14 1:03PM EDT150.0071.3574.3576.000.00-407707.42%
AMD210618P001550002021-06-04 10:56AM EDT155.0073.6273.3573.750.00-300.00%
AMD210618P001600002021-04-27 12:00PM EDT160.0074.0580.0084.000.00-10595.41%
AMD210618P001650002021-06-03 3:24PM EDT165.0084.2883.2583.850.00-810.00%
AMD210618P001700002021-04-27 3:22PM EDT170.0084.3589.8094.000.00-70623.24%
AMD210618P001750002021-04-12 3:12PM EDT175.0096.5599.25101.450.00-200808.59%
AMD210618P001800002021-04-27 2:26PM EDT180.0094.00100.00104.000.00-30659.96%
AMD210618P001850002021-05-03 10:34AM EDT185.00105.05103.10103.550.00-1900.00%
AMD210618P001900002021-05-26 11:32AM EDT190.00112.30108.25108.800.00-100.00%