U.S. markets open in 33 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
95.96-1.42 (-1.46%)
Al cierre: 04:00PM EDT
96.65 +0.69 (+0.72%)
Antes de la apertura del mercado: 08:57AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230929C000250002023-09-25 11:38AM EDT25.0071.720.000.000.00-420.00%
AMD230929C000300002023-09-25 10:38AM EDT30.0065.750.000.000.00-5280.00%
AMD230929C000350002023-09-25 10:13AM EDT35.0060.800.000.000.00-330.00%
AMD230929C000400002023-09-11 2:01PM EDT40.0064.900.000.000.00--60.00%
AMD230929C000450002023-09-25 9:51AM EDT45.0051.650.000.000.00-550.00%
AMD230929C000500002023-09-20 1:23PM EDT50.0052.470.000.000.00--20.00%
AMD230929C000550002023-09-11 10:49AM EDT55.0049.000.000.000.00-110.00%
AMD230929C000600002023-09-26 3:18PM EDT60.0035.580.000.000.00-790.00%
AMD230929C000650002023-09-26 1:54PM EDT65.0031.000.000.000.00-660.00%
AMD230929C000700002023-09-26 10:23AM EDT70.0026.660.000.000.00-240220.00%
AMD230929C000750002023-09-26 9:44AM EDT75.0021.450.000.000.00-1980.00%
AMD230929C000800002023-09-26 3:54PM EDT80.0016.000.000.000.00-381950.00%
AMD230929C000810002023-09-25 11:47AM EDT81.0015.800.000.000.00-750.00%
AMD230929C000820002023-09-26 11:32AM EDT82.0014.250.000.000.00-9110.00%
AMD230929C000830002023-09-26 12:42PM EDT83.0013.350.000.000.00-11290.00%
AMD230929C000840002023-09-26 12:11PM EDT84.0012.250.000.000.00-14110.00%
AMD230929C000850002023-09-26 3:54PM EDT85.0011.060.000.000.00-551610.00%
AMD230929C000860002023-09-26 10:44AM EDT86.0011.500.000.000.00-18460.00%
AMD230929C000870002023-09-26 3:49PM EDT87.008.830.000.000.00-10480.00%
AMD230929C000880002023-09-26 3:52PM EDT88.008.050.000.000.00-10540.00%
AMD230929C000890002023-09-26 3:18PM EDT89.006.800.000.000.00-26640.00%
AMD230929C000900002023-09-26 3:52PM EDT90.006.150.000.000.00-433080.00%
AMD230929C000910002023-09-26 3:25PM EDT91.004.950.000.000.00-161580.00%
AMD230929C000920002023-09-26 3:25PM EDT92.004.190.000.000.00-971650.00%
AMD230929C000930002023-09-26 3:59PM EDT93.003.780.000.000.00-1512140.00%
AMD230929C000940002023-09-26 3:59PM EDT94.003.050.000.000.00-3634920.00%
AMD230929C000950002023-09-26 3:59PM EDT95.002.400.000.000.00-2,1361,1010.00%
AMD230929C000960002023-09-26 3:59PM EDT96.001.850.000.000.00-6,8812,7830.20%
AMD230929C000970002023-09-26 3:59PM EDT97.001.350.000.000.00-10,1175,0693.13%
AMD230929C000980002023-09-26 3:59PM EDT98.000.990.000.000.00-11,8224,0256.25%
AMD230929C000990002023-09-26 3:59PM EDT99.000.680.000.000.00-14,6997,91412.50%
AMD230929C001000002023-09-26 3:59PM EDT100.000.450.000.000.00-16,49110,53212.50%
AMD230929C001010002023-09-26 3:59PM EDT101.000.310.000.000.00-2,2015,12612.50%
AMD230929C001020002023-09-26 3:59PM EDT102.000.190.000.000.00-3,9845,36112.50%
AMD230929C001030002023-09-26 3:53PM EDT103.000.130.000.000.00-1,9205,36225.00%
AMD230929C001040002023-09-26 3:59PM EDT104.000.090.000.000.00-1,3413,09225.00%
AMD230929C001050002023-09-26 3:59PM EDT105.000.070.000.000.00-4,61611,46925.00%
AMD230929C001060002023-09-26 3:56PM EDT106.000.050.000.000.00-2,7462,72725.00%
AMD230929C001070002023-09-26 3:56PM EDT107.000.030.000.000.00-3382,63625.00%
AMD230929C001080002023-09-26 3:54PM EDT108.000.020.000.000.00-4443,09225.00%
AMD230929C001090002023-09-26 3:46PM EDT109.000.020.000.000.00-4411,58125.00%
AMD230929C001100002023-09-26 3:55PM EDT110.000.020.000.000.00-3704,63425.00%
AMD230929C001110002023-09-26 3:45PM EDT111.000.010.000.000.00-1171,30750.00%
AMD230929C001120002023-09-26 3:07PM EDT112.000.010.000.000.00-5502,36650.00%
AMD230929C001130002023-09-26 3:22PM EDT113.000.010.000.000.00-91,14850.00%
AMD230929C001140002023-09-26 3:56PM EDT114.000.010.000.000.00-4477750.00%
AMD230929C001150002023-09-26 3:32PM EDT115.000.010.000.000.00-512,54750.00%
AMD230929C001160002023-09-26 10:34AM EDT116.000.010.000.000.00-31,08850.00%
AMD230929C001170002023-09-26 3:08PM EDT117.000.010.000.000.00-61,66450.00%
AMD230929C001180002023-09-26 1:24PM EDT118.000.010.000.000.00-248250.00%
AMD230929C001190002023-09-26 3:30PM EDT119.000.010.000.000.00-245350.00%
AMD230929C001200002023-09-26 3:10PM EDT120.000.010.000.000.00-34,21250.00%
AMD230929C001210002023-09-26 12:15PM EDT121.000.010.000.000.00-21,40450.00%
AMD230929C001220002023-09-26 2:15PM EDT122.000.010.000.000.00-171,09250.00%
AMD230929C001230002023-09-26 2:43PM EDT123.000.010.000.000.00-23238250.00%
AMD230929C001240002023-09-25 3:53PM EDT124.000.010.000.000.00-15034150.00%
AMD230929C001250002023-09-26 3:37PM EDT125.000.010.000.000.00-1464750.00%
AMD230929C001260002023-09-26 11:24AM EDT126.000.010.000.000.00-613550.00%
AMD230929C001270002023-09-26 11:24AM EDT127.000.010.000.000.00-653950.00%
AMD230929C001300002023-09-26 3:29PM EDT130.000.010.000.000.00-21,03650.00%
AMD230929C001350002023-09-22 12:15PM EDT135.000.010.000.000.00-349250.00%
AMD230929C001400002023-09-26 3:13PM EDT140.000.010.000.000.00-2548050.00%
AMD230929C001450002023-09-18 2:08PM EDT145.000.010.000.000.00-315550.00%
AMD230929C001500002023-09-25 1:59PM EDT150.000.010.000.000.00-144450.00%
AMD230929C001550002023-09-11 11:41AM EDT155.000.020.000.000.00-115750.00%
AMD230929C001600002023-09-22 12:19PM EDT160.000.010.000.000.00-123150.00%
AMD230929C001650002023-09-11 2:35PM EDT165.000.010.000.000.00-22750.00%
AMD230929C001700002023-09-18 10:04AM EDT170.000.010.000.000.00-45046250.00%
AMD230929C001750002023-09-22 12:22PM EDT175.000.010.000.000.00-13650.00%
AMD230929C001800002023-09-01 1:58PM EDT180.000.010.000.000.00-1750.00%
AMD230929C001850002023-08-17 10:07AM EDT185.000.050.000.010.00--18225.00%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230929P000250002023-09-18 2:07PM EDT25.000.010.000.000.00-143350.00%
AMD230929P000350002023-08-16 3:31PM EDT35.000.010.000.010.00--1362.50%
AMD230929P000550002023-08-23 9:35AM EDT55.000.020.000.010.00-1115206.25%
AMD230929P000600002023-09-19 10:29AM EDT60.000.010.000.000.00-822050.00%
AMD230929P000650002023-09-21 3:28PM EDT65.000.010.000.000.00-15050.00%
AMD230929P000700002023-09-25 9:32AM EDT70.000.010.000.000.00-2626650.00%
AMD230929P000750002023-09-26 1:42PM EDT75.000.010.000.000.00-62,51950.00%
AMD230929P000800002023-09-26 3:51PM EDT80.000.020.000.000.00-4134,67150.00%
AMD230929P000810002023-09-26 3:35PM EDT81.000.020.000.000.00-11470050.00%
AMD230929P000820002023-09-26 3:59PM EDT82.000.010.000.000.00-17520250.00%
AMD230929P000830002023-09-26 3:31PM EDT83.000.030.000.000.00-9857850.00%
AMD230929P000840002023-09-26 3:48PM EDT84.000.040.000.000.00-7859625.00%
AMD230929P000850002023-09-26 3:53PM EDT85.000.040.000.000.00-5432,37125.00%
AMD230929P000860002023-09-26 3:59PM EDT86.000.060.000.000.00-25779625.00%
AMD230929P000870002023-09-26 3:56PM EDT87.000.080.000.000.00-5961,22925.00%
AMD230929P000880002023-09-26 3:59PM EDT88.000.130.000.000.00-1,0171,61025.00%
AMD230929P000890002023-09-26 3:59PM EDT89.000.170.000.000.00-30476225.00%
AMD230929P000900002023-09-26 3:59PM EDT90.000.250.000.000.00-1,8995,86312.50%
AMD230929P000910002023-09-26 3:59PM EDT91.000.340.000.000.00-2,0852,54512.50%
AMD230929P000920002023-09-26 3:59PM EDT92.000.490.000.000.00-2,5533,10812.50%
AMD230929P000930002023-09-26 3:59PM EDT93.000.700.000.000.00-4,1104,88012.50%
AMD230929P000940002023-09-26 3:59PM EDT94.000.980.000.000.00-4,9974,0656.25%
AMD230929P000950002023-09-26 3:59PM EDT95.001.330.000.000.00-12,7909,8723.13%
AMD230929P000960002023-09-26 3:59PM EDT96.001.760.000.000.00-12,4865,4750.00%
AMD230929P000970002023-09-26 3:59PM EDT97.002.320.000.000.00-4,1793,6040.00%
AMD230929P000980002023-09-26 3:59PM EDT98.002.950.000.000.00-1,2251,9640.00%
AMD230929P000990002023-09-26 3:55PM EDT99.003.620.000.000.00-4541,6140.00%
AMD230929P001000002023-09-26 3:57PM EDT100.004.400.000.000.00-8384,4360.00%
AMD230929P001010002023-09-26 3:55PM EDT101.005.230.000.000.00-1533,2790.00%
AMD230929P001020002023-09-26 3:39PM EDT102.006.600.000.000.00-1992,5620.00%
AMD230929P001030002023-09-26 3:49PM EDT103.007.360.000.000.00-571,7940.00%
AMD230929P001040002023-09-26 3:15PM EDT104.008.440.000.000.00-241,4020.00%
AMD230929P001050002023-09-26 3:43PM EDT105.009.330.000.000.00-1621,6220.00%
AMD230929P001060002023-09-26 3:54PM EDT106.0010.100.000.000.00-661,7720.00%
AMD230929P001070002023-09-26 3:45PM EDT107.0011.250.000.000.00-231,4160.00%
AMD230929P001080002023-09-26 3:54PM EDT108.0012.040.000.000.00-3,1488680.00%
AMD230929P001090002023-09-26 11:53AM EDT109.0012.760.000.000.00-14800.00%
AMD230929P001100002023-09-26 3:43PM EDT110.0014.400.000.000.00-9553720.00%
AMD230929P001110002023-09-26 9:30AM EDT111.0014.250.000.000.00-3230.00%
AMD230929P001120002023-09-26 3:06PM EDT112.0016.450.000.000.00-152690.00%
AMD230929P001130002023-09-26 3:06PM EDT113.0017.400.000.000.00-5421510.00%
AMD230929P001140002023-09-26 3:06PM EDT114.0018.400.000.000.00-291800.00%
AMD230929P001150002023-09-26 3:06PM EDT115.0019.400.000.000.00-4511130.00%
AMD230929P001160002023-09-26 10:48AM EDT116.0018.680.000.000.00-1100.00%
AMD230929P001170002023-09-22 3:08PM EDT117.0020.400.000.000.00-220.00%
AMD230929P001180002023-09-20 12:03PM EDT118.0015.500.000.000.00-300.00%
AMD230929P001190002023-09-26 12:26PM EDT119.0022.670.000.000.00-400.00%
AMD230929P001200002023-09-22 3:08PM EDT120.0023.400.000.000.00-550.00%
AMD230929P001210002023-09-22 9:50AM EDT121.0024.150.000.000.00-850.00%
AMD230929P001220002023-09-13 1:59PM EDT122.0013.590.000.000.00-1100.00%
AMD230929P001230002023-09-15 9:54AM EDT123.0019.100.000.000.00-200.00%
AMD230929P001240002023-09-19 11:56AM EDT124.0022.420.000.000.00-100.00%
AMD230929P001250002023-09-26 12:10PM EDT125.0028.920.000.000.00-200.00%
AMD230929P001260002023-09-14 10:52AM EDT126.0018.150.000.000.00-300.00%
AMD230929P001270002023-09-20 9:42AM EDT127.0023.500.000.000.00-100.00%
AMD230929P001300002023-09-14 10:45AM EDT130.0022.150.000.000.00-200.00%
AMD230929P001350002023-09-26 12:11PM EDT135.0038.950.000.000.00-700.00%
AMD230929P001400002023-08-24 10:55AM EDT140.0036.7343.6544.050.00-10146.88%
AMD230929P001450002023-09-26 9:33AM EDT145.0049.300.000.000.00-500.00%
AMD230929P001550002023-09-20 2:32PM EDT155.0052.550.000.000.00--00.00%
AMD230929P001600002023-09-15 3:50PM EDT160.0058.500.000.000.00-100.00%
AMD230929P001850002023-09-22 3:50PM EDT185.0088.950.000.000.00--00.00%