U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.88+4.14 (+3.12%)
Al cierre: 04:00PM EST
137.22 +0.34 (+0.25%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C000050002022-01-14 3:28PM EST5.00131.00129.75133.55-3.00-2.24%14,1442,390.63%
AMD220121C000100002022-01-03 9:42AM EST10.00138.00124.80128.550.00-21,6211,731.25%
AMD220121C000150002022-01-14 11:01AM EST15.00120.38119.75123.55-11.42-8.66%13681,420.70%
AMD220121C000180002021-11-09 10:05AM EST18.00128.70118.30122.500.00-11,9201,263.67%
AMD220121C000200002022-01-11 2:24PM EST20.00117.30115.00117.900.00-1302,8351,094.14%
AMD220121C000230002022-01-07 9:54AM EST23.00112.65111.85115.150.00-51,3021,060.16%
AMD220121C000250002022-01-12 2:25PM EST25.00112.95109.80113.300.00-112,9641,034.57%
AMD220121C000280002022-01-11 2:43PM EST28.00111.83106.85109.000.00-5164640.63%
AMD220121C000300002022-01-12 2:29PM EST30.00107.95104.50108.500.00-253,118951.56%
AMD220121C000320002021-12-27 12:57PM EST32.00121.49102.75106.000.00-557841.41%
AMD220121C000350002022-01-14 11:19AM EST35.0099.4999.90103.30+1.92+1.97%9572832.42%
AMD220121C000370002022-01-10 2:11PM EST37.0092.0097.75101.550.00-9445829.88%
AMD220121C000400002022-01-14 3:25PM EST40.0095.8294.5097.25-1.68-1.72%81,818587.11%
AMD220121C000420002022-01-11 1:59PM EST42.0095.7792.5596.550.00-11307753.91%
AMD220121C000450002022-01-13 11:58AM EST45.0089.0589.7593.550.00-12,313713.09%
AMD220121C000470002022-01-14 2:16PM EST47.0087.8387.9091.30-2.08-2.31%21,039662.50%
AMD220121C000500002022-01-14 11:42AM EST50.0086.0484.5088.55+2.11+2.51%114,401651.37%
AMD220121C000525002022-01-11 11:15AM EST52.5084.0082.3586.000.00-8758618.36%
AMD220121C000550002022-01-14 2:08PM EST55.0079.8079.7583.55+1.80+2.31%11,827595.80%
AMD220121C000575002022-01-14 3:21PM EST57.5077.6577.0081.05+8.30+11.97%2373570.12%
AMD220121C000600002022-01-14 12:51PM EST60.0074.4074.8077.05-6.40-7.92%62,483360.16%
AMD220121C000625002022-01-13 9:59AM EST62.5076.7772.0076.050.00-10545521.88%
AMD220121C000650002022-01-14 3:31PM EST65.0071.1069.9572.00-1.67-2.29%33,438312.50%
AMD220121C000675002022-01-10 11:14AM EST67.5070.1367.1071.050.00-17219477.54%
AMD220121C000700002022-01-14 2:53PM EST70.0065.7564.9567.00+1.68+2.62%126,219283.98%
AMD220121C000725002022-01-14 1:55PM EST72.5062.3062.6066.05+3.27+5.54%1553436.33%
AMD220121C000750002022-01-14 3:30PM EST75.0061.0059.7062.00-1.35-2.17%144,427257.03%
AMD220121C000775002022-01-14 10:44AM EST77.5056.0757.4059.90-6.17-9.91%41,580308.79%
AMD220121C000800002022-01-14 3:59PM EST80.0056.7556.2557.00+2.85+5.29%12813,878232.03%
AMD220121C000825002022-01-14 1:15PM EST82.5050.8052.4056.05-0.51-0.99%15,488361.62%
AMD220121C000850002022-01-14 3:53PM EST85.0051.5050.7552.90+0.34+0.66%1810,799305.08%
AMD220121C000875002022-01-14 3:16PM EST87.5048.2547.2551.05+1.92+4.14%192,621327.34%
AMD220121C000900002022-01-14 3:59PM EST90.0047.0045.3547.00+4.35+10.20%8425,837185.94%
AMD220121C000925002022-01-14 3:39PM EST92.5044.5042.4044.50+2.83+6.79%1475,418175.00%
AMD220121C000950002022-01-14 12:19PM EST95.0041.0040.2043.50+0.65+1.61%519,763276.66%
AMD220121C000975002022-01-14 3:39PM EST97.5039.0537.3041.05+0.42+1.09%12,443263.48%
AMD220121C001000002022-01-14 3:59PM EST100.0037.0035.8037.55+4.10+12.46%19620,032197.07%
AMD220121C001050002022-01-14 3:18PM EST105.0031.0031.3532.40+2.08+7.19%3012,966162.50%
AMD220121C001100002022-01-14 3:40PM EST110.0026.5026.4527.40+3.75+16.48%31414,37391.41%
AMD220121C001150002022-01-14 3:55PM EST115.0021.6821.7522.75+3.82+21.39%3557,976107.42%
AMD220121C001200002022-01-14 3:59PM EST120.0017.0016.8517.25+3.77+28.50%50329,47373.05%
AMD220121C001210002022-01-14 10:00AM EST121.0014.8013.2013.85+0.75+5.34%4350.00%
AMD220121C001220002022-01-14 2:18PM EST122.0013.3512.6013.00+0.60+4.71%12240.00%
AMD220121C001230002022-01-14 3:22PM EST123.0013.4511.7012.15-3.65-21.35%54420.00%
AMD220121C001240002022-01-14 10:00AM EST124.0012.0110.9511.20+1.77+17.29%6670.00%
AMD220121C001250002022-01-14 3:56PM EST125.0012.2012.0512.50+3.10+34.07%27312,82265.82%
AMD220121C001260002022-01-14 3:31PM EST126.0010.659.359.50+2.60+32.30%61180.00%
AMD220121C001270002022-01-14 3:41PM EST127.0010.2010.1511.35+2.60+34.21%7543972.95%
AMD220121C001280002022-01-14 2:41PM EST128.008.398.7510.20+0.84+11.13%6822859.57%
AMD220121C001290002022-01-14 3:58PM EST129.008.768.459.15+2.71+44.79%13371664.01%
AMD220121C001300002022-01-14 3:59PM EST130.007.957.708.05+2.55+47.22%82220,33860.64%
AMD220121C001310002022-01-14 3:56PM EST131.007.006.907.25+2.05+41.41%36443559.81%
AMD220121C001320002022-01-14 3:59PM EST132.006.406.256.50+1.95+43.82%53084060.40%
AMD220121C001330002022-01-14 3:59PM EST133.005.765.605.80+1.81+45.82%1,10084960.60%
AMD220121C001340002022-01-14 3:59PM EST134.004.994.955.15+1.64+48.96%2,8792,13760.45%
AMD220121C001350002022-01-14 3:59PM EST135.004.404.304.50+1.38+45.70%9,21110,19459.50%
AMD220121C001360002022-01-14 3:59PM EST136.003.883.803.90+1.31+50.97%4,1121,43759.52%
AMD220121C001370002022-01-14 3:59PM EST137.003.403.253.40+1.18+53.15%10,8113,45859.18%
AMD220121C001380002022-01-14 3:59PM EST138.002.862.752.91+0.95+49.74%4,2362,25358.55%
AMD220121C001390002022-01-14 3:59PM EST139.002.452.402.48+0.72+41.62%4,8992,75058.94%
AMD220121C001400002022-01-14 3:59PM EST140.002.092.062.09+0.60+40.27%20,00163,62458.98%
AMD220121C001410002022-01-14 3:59PM EST141.001.781.651.79+0.56+45.90%1,9061,82558.42%
AMD220121C001420002022-01-14 3:59PM EST142.001.471.431.55+0.39+36.11%4,7974,89259.52%
AMD220121C001430002022-01-14 3:59PM EST143.001.261.191.26+0.35+38.46%2,7991,76259.18%
AMD220121C001440002022-01-14 3:59PM EST144.001.031.011.05+0.23+28.75%2,6942,16359.62%
AMD220121C001450002022-01-14 3:59PM EST145.000.890.850.87+0.19+27.14%9,94930,93660.01%
AMD220121C001460002022-01-14 3:59PM EST146.000.730.670.75+0.16+28.07%2,2911,33960.21%
AMD220121C001470002022-01-14 3:58PM EST147.000.620.520.63+0.10+19.23%1,7101,79460.16%
AMD220121C001480002022-01-14 3:59PM EST148.000.510.400.53+0.08+18.60%1,0872,42360.25%
AMD220121C001490002022-01-14 3:59PM EST149.000.440.400.44+0.06+15.79%9192,41462.21%
AMD220121C001500002022-01-14 3:59PM EST150.000.360.360.37+0.02+5.88%7,41948,47263.38%
AMD220121C001525002022-01-14 3:59PM EST152.500.250.230.250.00-2,6124,98465.33%
AMD220121C001550002022-01-14 3:58PM EST155.000.170.160.17-0.02-10.53%2,89729,70367.68%
AMD220121C001575002022-01-14 3:51PM EST157.500.110.110.13-0.04-26.67%1502,74270.51%
AMD220121C001600002022-01-14 3:59PM EST160.000.100.090.10-0.02-16.67%6,87223,57574.22%
AMD220121C001625002022-01-14 3:49PM EST162.500.070.060.08-0.03-30.00%1484,93676.56%
AMD220121C001650002022-01-14 3:59PM EST165.000.070.060.07-0.02-22.22%70826,12781.64%
AMD220121C001700002022-01-14 3:54PM EST170.000.050.040.050.00-41814,57288.28%
AMD220121C001750002022-01-14 3:57PM EST175.000.030.030.04-0.01-25.00%12116,06895.31%
AMD220121C001800002022-01-14 3:57PM EST180.000.020.020.03-0.02-50.00%43712,162100.78%
AMD220121C001850002022-01-14 3:59PM EST185.000.020.010.030.00-2811,674107.03%
AMD220121C001900002022-01-14 3:58PM EST190.000.020.010.020.00-2210,617112.50%
AMD220121C001950002022-01-14 3:52PM EST195.000.020.010.020.00-1544,319120.31%
AMD220121C002000002022-01-14 3:24PM EST200.000.020.010.02+0.01+100.00%7617,434128.13%
AMD220121C002100002022-01-14 3:33PM EST210.000.010.000.020.00-151,991137.50%
AMD220121C002200002022-01-14 12:55PM EST220.000.020.000.01+0.01+100.00%23,613143.75%
AMD220121C002300002022-01-12 11:06AM EST230.000.010.000.010.00-842,575156.25%
AMD220121C002400002022-01-13 3:53PM EST240.000.010.000.010.00-701,886165.63%
AMD220121C002500002022-01-11 1:22PM EST250.000.010.000.010.00-524,697175.00%
AMD220121C002600002022-01-14 3:47PM EST260.000.010.000.010.00-85765187.50%
AMD220121C002700002022-01-04 10:25AM EST270.000.010.000.010.00-1330193.75%
AMD220121C002800002022-01-07 9:41AM EST280.000.020.000.010.00-1822206.25%
AMD220121C002900002022-01-13 3:50PM EST290.000.010.000.010.00-70424212.50%
AMD220121C003000002022-01-13 3:16PM EST300.000.010.000.010.00-122,356225.00%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P000050002022-01-13 10:19AM EST5.000.010.000.010.00-29,5081,000.00%
AMD220121P000100002021-12-23 11:29AM EST10.000.010.000.010.00-19,873775.00%
AMD220121P000150002021-12-20 3:47PM EST15.000.010.000.010.00-132,635650.00%
AMD220121P000180002021-12-06 10:26AM EST18.000.010.000.010.00-87,828600.00%
AMD220121P000200002022-01-06 2:48PM EST20.000.010.000.010.00-601,505575.00%
AMD220121P000230002021-12-03 3:23PM EST23.000.030.000.010.00-321,609525.00%
AMD220121P000250002022-01-06 2:48PM EST25.000.010.000.010.00-105,031500.00%
AMD220121P000280002021-12-23 9:58AM EST28.000.010.000.010.00-10833475.00%
AMD220121P000300002022-01-03 2:38PM EST30.000.010.000.010.00-304,236450.00%
AMD220121P000320002021-12-23 9:58AM EST32.000.010.000.010.00-102,168425.00%
AMD220121P000350002021-12-15 10:44AM EST35.000.010.000.010.00-2656,647400.00%
AMD220121P000370002022-01-03 2:38PM EST37.000.010.000.010.00-501,642387.50%
AMD220121P000400002022-01-04 2:25PM EST40.000.010.000.010.00-17,418362.50%
AMD220121P000420002021-12-21 10:32AM EST42.000.020.000.010.00-441,555350.00%
AMD220121P000450002021-12-28 9:34AM EST45.000.010.000.010.00-364,849331.25%
AMD220121P000470002021-12-22 1:11PM EST47.000.010.000.010.00-55,841318.75%
AMD220121P000500002022-01-03 3:40PM EST50.000.010.000.010.00-107,160300.00%
AMD220121P000525002022-01-06 1:47PM EST52.500.010.000.010.00-16,653287.50%
AMD220121P000550002022-01-11 3:08PM EST55.000.010.000.010.00-110,055275.00%
AMD220121P000575002022-01-03 12:03PM EST57.500.010.000.010.00-26,944262.50%
AMD220121P000600002022-01-10 10:50AM EST60.000.010.000.010.00-122,930250.00%
AMD220121P000625002021-12-29 2:27PM EST62.500.010.000.010.00-318,704237.50%
AMD220121P000650002022-01-14 10:12AM EST65.000.010.000.01-0.01-50.00%1026,928225.00%
AMD220121P000675002022-01-07 3:48PM EST67.500.020.000.010.00-18,470212.50%
AMD220121P000700002022-01-12 12:25PM EST70.000.010.000.010.00-134,426206.25%
AMD220121P000725002022-01-10 10:50AM EST72.500.010.000.010.00-111,149193.75%
AMD220121P000750002022-01-14 11:47AM EST75.000.010.000.010.00-1030,910187.50%
AMD220121P000775002022-01-11 1:45PM EST77.500.010.000.010.00-1612,476175.00%
AMD220121P000800002022-01-14 1:19PM EST80.000.010.000.010.00-227,495165.63%
AMD220121P000825002022-01-11 1:58PM EST82.500.030.000.020.00-2710,365165.63%
AMD220121P000850002022-01-12 3:38PM EST85.000.010.000.010.00-521,109150.00%
AMD220121P000875002022-01-14 3:09PM EST87.500.010.000.010.00-105,855137.50%
AMD220121P000900002022-01-14 3:15PM EST90.000.010.010.02-0.02-66.67%10217,608145.31%
AMD220121P000925002022-01-14 9:34AM EST92.500.020.010.02+0.01+100.00%65,343137.50%
AMD220121P000950002022-01-14 2:51PM EST95.000.020.010.07-0.02-50.00%10312,628142.19%
AMD220121P000975002022-01-14 3:33PM EST97.500.030.020.04-0.01-25.00%2611,329128.91%
AMD220121P001000002022-01-14 3:47PM EST100.000.020.020.03-0.05-71.43%31819,414117.97%
AMD220121P001050002022-01-14 3:58PM EST105.000.030.030.04-0.07-70.00%55411,157105.47%
AMD220121P001100002022-01-14 3:57PM EST110.000.050.050.06-0.15-75.00%75917,14393.75%
AMD220121P001150002022-01-14 3:54PM EST115.000.100.090.10-0.23-69.70%1,33315,81283.59%
AMD220121P001200002022-01-14 3:59PM EST120.000.190.170.19-0.47-71.21%3,70026,22773.83%
AMD220121P001210002022-01-14 3:54PM EST121.000.210.560.58-0.58-73.42%16746591.21%
AMD220121P001220002022-01-14 3:55PM EST122.000.250.690.71-0.68-73.12%44227291.80%
AMD220121P001230002022-01-14 3:59PM EST123.000.290.780.80-0.84-74.34%22354190.28%
AMD220121P001240002022-01-14 3:59PM EST124.000.360.890.92-0.85-70.25%24139489.16%
AMD220121P001250002022-01-14 3:59PM EST125.000.420.400.44-1.02-70.83%3,69519,63066.89%
AMD220121P001260002022-01-14 3:59PM EST126.000.521.781.87-1.16-69.05%2600103.66%
AMD220121P001270002022-01-14 3:59PM EST127.000.600.600.63-1.35-69.23%2,5343,83065.04%
AMD220121P001280002022-01-14 3:59PM EST128.000.730.700.75-1.42-66.05%3,0862,56763.62%
AMD220121P001290002022-01-14 3:59PM EST129.000.890.870.91-1.60-64.26%1,2611,39963.23%
AMD220121P001300002022-01-14 3:59PM EST130.001.061.051.08-1.79-62.81%13,66516,08462.35%
AMD220121P001310002022-01-14 3:57PM EST131.001.321.261.31-1.98-60.00%1,3951,33361.87%
AMD220121P001320002022-01-14 3:59PM EST132.001.541.511.58-2.16-58.38%6,6252,79961.47%
AMD220121P001330002022-01-14 3:59PM EST133.001.811.791.86-2.42-57.21%5,2602,94560.69%
AMD220121P001340002022-01-14 3:59PM EST134.002.162.122.28-2.54-54.04%6,2651,70761.01%
AMD220121P001350002022-01-14 3:59PM EST135.002.572.502.57-2.82-52.32%7,68814,23859.77%
AMD220121P001360002022-01-14 3:59PM EST136.002.982.883.05-3.02-50.33%2,1452,56959.45%
AMD220121P001370002022-01-14 3:59PM EST137.003.443.403.55-3.16-47.88%1,2364,21159.72%
AMD220121P001380002022-01-14 3:53PM EST138.004.003.904.05-3.44-46.24%1,9993,32658.98%
AMD220121P001390002022-01-14 3:59PM EST139.004.564.354.65-3.87-45.91%4846,28857.86%
AMD220121P001400002022-01-14 3:59PM EST140.005.155.105.45-4.05-44.02%4,23856,06460.47%
AMD220121P001410002022-01-14 3:56PM EST141.006.005.805.95-3.78-38.65%4424,43559.08%
AMD220121P001420002022-01-14 3:57PM EST142.006.606.506.90-3.55-34.98%5844,87661.33%
AMD220121P001430002022-01-14 3:53PM EST143.007.607.257.50-3.18-29.50%1144,81259.81%
AMD220121P001440002022-01-14 3:53PM EST144.008.508.058.30-3.42-28.69%5032,29660.21%
AMD220121P001450002022-01-14 3:52PM EST145.009.378.609.25-3.58-27.64%73128,08158.55%
AMD220121P001460002022-01-14 2:30PM EST146.0011.839.3010.00-1.75-12.89%22672954.79%
AMD220121P001470002022-01-14 2:08PM EST147.0012.6410.1011.00-0.46-3.51%18795355.27%
AMD220121P001480002022-01-14 3:41PM EST148.0012.0011.4512.05-2.85-19.19%1471,28865.82%
AMD220121P001490002022-01-14 3:43PM EST149.0012.8612.0512.80-4.11-24.22%121,43157.32%
AMD220121P001500002022-01-14 3:58PM EST150.0013.4812.7014.10-4.57-25.32%38430,84959.47%
AMD220121P001525002022-01-14 3:41PM EST152.5016.3515.3016.40-2.59-13.67%13664664.75%
AMD220121P001550002022-01-14 3:30PM EST155.0019.2717.6518.70-3.20-14.24%11811,63956.45%
AMD220121P001575002022-01-14 3:50PM EST157.5021.7119.8521.25-3.24-12.99%858999.56%
AMD220121P001600002022-01-14 3:30PM EST160.0024.1922.8023.65-3.35-12.16%1,5189,59775.39%
AMD220121P001625002022-01-14 10:11AM EST162.5027.6025.0527.60+1.97+7.69%3725118.56%
AMD220121P001650002022-01-14 10:21AM EST165.0029.7527.6529.05-1.10-3.57%11,87799.80%
AMD220121P001700002022-01-14 3:17PM EST170.0034.4932.5034.00-0.01-0.03%13,025102.34%
AMD220121P001750002022-01-11 2:38PM EST175.0038.2236.5040.200.00-4781124.41%
AMD220121P001800002022-01-13 11:21AM EST180.0045.0041.5045.100.00-17498130.47%
AMD220121P001850002022-01-11 2:26PM EST185.0047.7547.1049.850.00-2279158.01%
AMD220121P001900002022-01-14 3:18PM EST190.0054.1052.1554.85+1.60+3.05%12266171.09%
AMD220121P001950002022-01-11 2:33PM EST195.0057.8556.5060.500.00-4128181.84%
AMD220121P002000002021-12-27 3:24PM EST200.0046.2062.3565.100.00-118208.79%
AMD220121P002100002021-12-01 2:16PM EST210.0059.5065.6066.650.00-10260.00%
AMD220121P002200002021-11-29 3:57PM EST220.0059.3870.6072.900.00--60.00%
AMD220121P002300002021-12-07 9:55AM EST230.0088.2092.3095.400.00-18275.78%
AMD220121P002400002021-12-22 11:02AM EST240.0098.30101.45105.500.00-70260.55%
AMD220121P003000002022-01-10 10:42AM EST300.00172.71161.45165.500.00-100341.60%