U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.01+0.13 (+0.13%)
Al cierre: 04:00PM EDT
98.04 +0.03 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230406C000450002023-03-23 3:31PM EDT45.0054.4852.5053.350.00-15358.59%
AMD230406C000500002023-03-24 10:01AM EDT50.0048.9747.5048.250.00-11296.48%
AMD230406C000550002023-03-28 1:34PM EDT55.0038.4042.5543.300.00-13267.58%
AMD230406C000600002023-03-30 3:43PM EDT60.0038.1737.5538.350.00-714238.87%
AMD230406C000650002023-03-31 3:28PM EDT65.0033.2832.5033.40+0.26+0.79%814210.74%
AMD230406C000660002023-03-31 2:55PM EDT66.0031.8531.5032.40+0.06+0.19%54204.10%
AMD230406C000670002023-03-31 12:39PM EDT67.0030.5230.5531.35-1.00-3.17%3100192.19%
AMD230406C000680002023-03-31 3:34PM EDT68.0030.1729.5530.30-0.13-0.43%1824180.27%
AMD230406C000690002023-03-31 2:19PM EDT69.0028.6628.5029.30+1.69+6.27%429174.22%
AMD230406C000700002023-03-31 12:48PM EDT70.0027.7027.5528.30-0.77-2.70%1530168.16%
AMD230406C000710002023-03-30 1:06PM EDT71.0027.2526.6027.300.00-126162.11%
AMD230406C000720002023-03-31 10:49AM EDT72.0025.2125.6526.30-1.51-5.65%1149156.25%
AMD230406C000730002023-03-31 12:37PM EDT73.0024.5124.6025.30-0.21-0.85%1015150.39%
AMD230406C000740002023-03-31 1:59PM EDT74.0023.4823.6024.35-0.57-2.37%233149.41%
AMD230406C000750002023-03-31 3:52PM EDT75.0022.6322.6023.30-0.27-1.18%103182138.87%
AMD230406C000760002023-03-31 2:54PM EDT76.0021.8921.6022.30-0.66-2.93%859133.20%
AMD230406C000770002023-03-31 1:10PM EDT77.0020.7020.6021.25-0.90-4.17%236122.85%
AMD230406C000780002023-03-31 3:27PM EDT78.0020.2719.5520.30+0.04+0.20%56186121.97%
AMD230406C000790002023-03-31 3:25PM EDT79.0019.2518.6019.25+0.15+0.79%5361111.91%
AMD230406C000800002023-03-31 3:58PM EDT80.0018.0817.6018.30+0.15+0.84%112154110.94%
AMD230406C000810002023-03-31 3:23PM EDT81.0017.2816.6017.35-0.02-0.12%7129109.18%
AMD230406C000820002023-03-31 12:26PM EDT82.0015.4015.6016.25-0.88-5.41%427495.90%
AMD230406C000830002023-03-31 3:43PM EDT83.0014.9514.6015.30-0.01-0.07%3921094.53%
AMD230406C000840002023-03-31 2:10PM EDT84.0013.8113.6014.35-0.21-1.50%914892.48%
AMD230406C000850002023-03-31 3:55PM EDT85.0012.8212.6013.35-0.51-3.83%611,11286.91%
AMD230406C000860002023-03-31 3:18PM EDT86.0012.1811.6012.35-0.21-1.69%2634281.35%
AMD230406C000870002023-03-31 3:36PM EDT87.0011.2010.7511.35-0.06-0.53%10034475.78%
AMD230406C000880002023-03-31 3:59PM EDT88.0010.259.6510.35+0.16+1.59%18266270.22%
AMD230406C000890002023-03-31 3:51PM EDT89.008.898.709.40-0.46-4.92%11742467.19%
AMD230406C000900002023-03-31 3:54PM EDT90.007.827.858.45-0.52-6.24%3561,98363.67%
AMD230406C000910002023-03-31 3:59PM EDT91.007.366.707.50-0.15-2.00%9937059.77%
AMD230406C000920002023-03-31 3:50PM EDT92.006.056.106.55-0.54-8.19%72070355.52%
AMD230406C000930002023-03-31 3:57PM EDT93.005.505.455.65-0.10-1.79%43061152.49%
AMD230406C000940002023-03-31 3:59PM EDT94.004.754.604.80-0.14-2.86%8291,30350.20%
AMD230406C000950002023-03-31 3:56PM EDT95.003.803.853.95-0.30-7.32%1,8692,15746.88%
AMD230406C000960002023-03-31 3:59PM EDT96.003.203.153.25-0.22-6.43%9,8892,68946.24%
AMD230406C000970002023-03-31 3:59PM EDT97.002.532.502.59-0.29-10.28%12,8161,92944.92%
AMD230406C000980002023-03-31 3:59PM EDT98.002.031.942.05-0.22-9.78%13,2162,45744.68%
AMD230406C000990002023-03-31 3:59PM EDT99.001.531.491.57-0.26-14.53%6,5902,02344.07%
AMD230406C001000002023-03-31 3:59PM EDT100.001.161.121.16-0.24-17.14%13,1525,60443.26%
AMD230406C001010002023-03-31 3:59PM EDT101.000.830.800.85-0.25-23.15%3,6491,28843.02%
AMD230406C001020002023-03-31 3:59PM EDT102.000.600.570.61-0.20-25.00%2,4811,40742.92%
AMD230406C001030002023-03-31 3:59PM EDT103.000.420.410.43-0.19-31.15%2,7942,32242.92%
AMD230406C001040002023-03-31 3:59PM EDT104.000.310.300.31-0.14-31.11%2,12696143.56%
AMD230406C001050002023-03-31 3:59PM EDT105.000.210.210.22-0.13-38.24%2,2022,97944.04%
AMD230406C001060002023-03-31 3:59PM EDT106.000.160.140.16-0.11-40.74%4831,26744.92%
AMD230406C001070002023-03-31 3:59PM EDT107.000.120.100.12-0.08-40.00%24180346.09%
AMD230406C001080002023-03-31 3:59PM EDT108.000.080.070.09-0.06-42.86%14042547.07%
AMD230406C001090002023-03-31 3:58PM EDT109.000.060.040.07-0.05-45.45%10718148.44%
AMD230406C001100002023-03-31 3:58PM EDT110.000.040.040.05-0.04-50.00%67799649.22%
AMD230406C001110002023-03-31 12:52PM EDT111.000.040.030.04-0.04-50.00%1413350.78%
AMD230406C001120002023-03-31 3:27PM EDT112.000.030.030.04-0.03-50.00%6241552.73%
AMD230406C001130002023-03-31 3:34PM EDT113.000.030.020.03-0.02-40.00%714853.13%
AMD230406C001140002023-03-31 3:14PM EDT114.000.020.010.03-0.03-60.00%661854.69%
AMD230406C001150002023-03-31 3:02PM EDT115.000.020.010.06-0.01-33.33%1161261.33%
AMD230406C001160002023-03-31 11:59AM EDT116.000.030.000.040.00-332660.16%
AMD230406C001170002023-03-30 3:33PM EDT117.000.030.000.050.00-1017364.06%
AMD230406C001180002023-03-30 9:46AM EDT118.000.030.000.050.00-224767.19%
AMD230406C001200002023-03-31 1:00PM EDT120.000.020.010.020.00-1062467.97%
AMD230406C001230002023-03-24 1:47PM EDT123.000.050.000.020.00-525271.88%
AMD230406C001240002023-03-24 1:43PM EDT124.000.050.000.020.00-515175.00%
AMD230406C001250002023-03-31 3:43PM EDT125.000.010.000.020.00-27265476.56%
AMD230406C001260002023-03-27 10:11AM EDT126.000.010.000.020.00-676778.13%
AMD230406C001280002023-03-29 10:42AM EDT128.000.010.000.020.00-303082.81%
AMD230406C001290002023-03-27 10:08AM EDT129.000.010.000.020.00-107385.94%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230406P000350002023-03-20 10:11AM EDT35.000.040.000.050.00-717328.13%
AMD230406P000400002023-03-13 9:31AM EDT40.000.070.000.010.00--200250.00%
AMD230406P000500002023-03-30 11:55AM EDT50.000.030.000.020.00-59200.00%
AMD230406P000550002023-03-31 3:01PM EDT55.000.010.000.01-0.01-50.00%2216162.50%
AMD230406P000600002023-03-31 12:28PM EDT60.000.010.000.010.00-15420140.63%
AMD230406P000650002023-03-31 12:52PM EDT65.000.020.000.020.00-222,687126.56%
AMD230406P000660002023-03-29 12:18PM EDT66.000.010.000.040.00-6378131.25%
AMD230406P000670002023-03-27 12:00PM EDT67.000.020.000.050.00-27301129.69%
AMD230406P000680002023-03-29 9:41AM EDT68.000.030.000.020.00-1148114.06%
AMD230406P000690002023-03-30 11:14AM EDT69.000.030.000.050.00-1172121.09%
AMD230406P000700002023-03-31 9:35AM EDT70.000.010.000.020.00-11798106.25%
AMD230406P000710002023-03-31 11:43AM EDT71.000.020.000.04+0.01+100.00%12314109.38%
AMD230406P000720002023-03-31 10:28AM EDT72.000.010.000.050.00-8553107.81%
AMD230406P000730002023-03-29 2:10PM EDT73.000.030.000.050.00-56189103.13%
AMD230406P000740002023-03-31 9:30AM EDT74.000.010.000.010.00-336784.38%
AMD230406P000750002023-03-31 3:16PM EDT75.000.010.000.03-0.01-50.00%1194589.06%
AMD230406P000760002023-03-31 11:43AM EDT76.000.010.000.04-0.02-66.67%1064888.28%
AMD230406P000770002023-03-31 3:18PM EDT77.000.010.000.02-0.01-50.00%41,26978.13%
AMD230406P000780002023-03-31 3:19PM EDT78.000.010.010.05-0.02-66.67%341,45584.38%
AMD230406P000790002023-03-31 3:53PM EDT79.000.020.010.02-0.01-33.33%461,73273.44%
AMD230406P000800002023-03-31 3:16PM EDT80.000.020.010.03-0.02-50.00%4981,17771.88%
AMD230406P000810002023-03-31 3:43PM EDT81.000.020.020.03-0.03-60.00%1061,11770.31%
AMD230406P000820002023-03-31 3:58PM EDT82.000.020.010.03-0.03-60.00%2671,04664.06%
AMD230406P000830002023-03-31 3:24PM EDT83.000.040.030.04-0.02-33.33%15478564.84%
AMD230406P000840002023-03-31 3:54PM EDT84.000.030.030.04-0.05-62.50%1,4904,50160.94%
AMD230406P000850002023-03-31 3:58PM EDT85.000.050.040.05-0.04-44.44%5481,49958.98%
AMD230406P000860002023-03-31 3:58PM EDT86.000.060.050.06-0.05-45.45%57366156.64%
AMD230406P000870002023-03-31 3:59PM EDT87.000.080.070.08-0.06-42.86%1,19962455.08%
AMD230406P000880002023-03-31 3:58PM EDT88.000.100.090.10-0.08-44.44%5291,00452.93%
AMD230406P000890002023-03-31 3:59PM EDT89.000.130.120.13-0.10-43.48%5861,67950.98%
AMD230406P000900002023-03-31 3:59PM EDT90.000.170.160.17-0.12-41.38%2,8932,86849.51%
AMD230406P000910002023-03-31 3:59PM EDT91.000.240.220.24-0.16-40.00%8771,27648.44%
AMD230406P000920002023-03-31 3:58PM EDT92.000.310.310.33-0.22-41.51%1,8221,89047.27%
AMD230406P000930002023-03-31 3:59PM EDT93.000.440.430.45-0.25-36.23%1,9331,73546.00%
AMD230406P000940002023-03-31 3:59PM EDT94.000.610.580.63-0.28-31.46%4,4526,37245.46%
AMD230406P000950002023-03-31 3:59PM EDT95.000.810.800.86-0.33-28.95%10,55520,62344.78%
AMD230406P000960002023-03-31 3:59PM EDT96.001.101.071.14-0.35-24.14%8,6033,11843.85%
AMD230406P000970002023-03-31 3:58PM EDT97.001.461.431.50-0.40-21.51%6,0991,61343.14%
AMD230406P000980002023-03-31 3:59PM EDT98.001.901.901.95-0.43-18.45%4,2881,92842.73%
AMD230406P000990002023-03-31 3:59PM EDT99.002.432.372.48-0.42-14.74%2,3751,77942.29%
AMD230406P001000002023-03-31 3:57PM EDT100.003.073.003.10-0.33-9.71%1,5001,70942.09%
AMD230406P001010002023-03-31 3:55PM EDT101.003.753.653.80-0.40-9.64%25684841.99%
AMD230406P001020002023-03-31 3:57PM EDT102.004.554.454.55-0.35-7.14%2161,27941.46%
AMD230406P001030002023-03-31 3:37PM EDT103.005.685.055.75+0.23+4.22%7764253.32%
AMD230406P001040002023-03-31 3:37PM EDT104.006.305.906.65-0.06-0.94%3618456.06%
AMD230406P001050002023-03-31 1:53PM EDT105.006.956.807.55-0.43-5.83%3741758.11%
AMD230406P001060002023-03-31 3:45PM EDT106.008.157.758.50-0.10-1.21%1543861.33%
AMD230406P001070002023-03-30 1:43PM EDT107.009.658.759.600.00-1217450.59%
AMD230406P001080002023-03-31 12:01PM EDT108.0010.859.6010.50+1.15+11.86%121770.90%
AMD230406P001090002023-03-30 10:45AM EDT109.0010.6510.7011.500.00-145252.73%
AMD230406P001100002023-03-30 10:02AM EDT110.0010.8011.6012.500.00-218450.78%
AMD230406P001110002023-03-30 12:45PM EDT111.0012.8012.6013.500.00-804153.91%
AMD230406P001120002023-03-27 10:36AM EDT112.0015.3013.7014.550.00-1565.63%
AMD230406P001150002023-03-30 2:43PM EDT115.0017.1016.7017.500.00-2273.24%
AMD230406P001160002023-03-30 2:44PM EDT116.0018.1017.7018.450.00-4073.24%
AMD230406P001200002023-03-31 9:37AM EDT120.0024.3021.6522.55+2.50+11.47%4088.87%
AMD230406P001250002023-03-24 9:31AM EDT125.0025.4026.6527.450.00-1094.53%
AMD230406P001290002023-03-28 1:21PM EDT129.0035.3830.6531.500.00-40110.16%