U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
84.51+2.09 (+2.54%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210305C000450002021-02-16 12:08AM EST45.0046.7937.5542.000.00--20266.41%
AMD210305C000500002021-02-22 3:59PM EST50.0035.5032.3037.000.00-12203.91%
AMD210305C000550002021-02-16 11:50AM EST55.0036.4027.4532.000.00-2020183.59%
AMD210305C000600002021-02-26 11:59AM EST60.0025.2022.3027.00-2.62-9.42%5065140.23%
AMD210305C000630002021-02-24 10:22AM EST63.0020.0019.4524.00+20.00--1133.01%
AMD210305C000640002021-02-25 3:17PM EST64.0018.6418.4523.00+18.64--1126.95%
AMD210305C000650002021-02-25 2:46PM EST65.0018.3517.4522.000.00-3157121.09%
AMD210305C000660002021-02-25 3:17PM EST66.0016.6516.4521.00+16.65--1115.23%
AMD210305C000680002021-02-25 1:36PM EST68.0014.7515.0518.90+14.75--1123.44%
AMD210305C000700002021-02-26 3:46PM EST70.0015.1313.0017.00+2.03+15.50%13436112.01%
AMD210305C000710002021-02-24 10:08AM EST71.0012.4712.0016.00+12.47--1105.57%
AMD210305C000720002021-02-26 2:54PM EST72.0012.7511.0014.80+12.75-2293.26%
AMD210305C000730002021-02-25 12:15PM EST73.0011.1510.3513.80+11.15--1196.58%
AMD210305C000740002021-02-26 9:32AM EST74.009.959.4512.95+9.95-11195.80%
AMD210305C000750002021-02-26 1:50PM EST75.009.458.0012.00+1.00+11.83%7325979.88%
AMD210305C000760002021-02-26 1:32PM EST76.009.127.6010.90+9.12-121784.08%
AMD210305C000770002021-02-26 3:46PM EST77.008.406.0010.45+8.40-44376.07%
AMD210305C000780002021-02-26 3:47PM EST78.007.556.257.90+7.55-2969763.43%
AMD210305C000790002021-02-26 1:53PM EST79.005.873.956.70+5.87-4516277.15%
AMD210305C000800002021-02-26 3:58PM EST80.005.355.005.90+1.35+33.75%2471,05361.72%
AMD210305C000810002021-02-26 3:46PM EST81.004.854.304.60+1.25+34.72%37622853.81%
AMD210305C000820002021-02-26 3:48PM EST82.004.102.983.85+1.11+37.12%1,10259556.10%
AMD210305C000825002021-02-26 3:58PM EST82.503.443.153.50+0.83+31.80%29043650.88%
AMD210305C000830002021-02-26 3:59PM EST83.003.072.793.15+0.77+33.48%8041,22154.10%
AMD210305C000835002021-02-26 3:55PM EST83.502.852.582.76+0.57+25.00%63261151.66%
AMD210305C000840002021-02-26 3:57PM EST84.002.502.292.44+0.60+31.58%2,1851,38350.49%
AMD210305C000845002021-02-26 3:59PM EST84.502.172.012.20+1.08+99.08%96044350.78%
AMD210305C000850002021-02-26 3:59PM EST85.001.951.711.97+0.44+29.14%5,9612,73350.88%
AMD210305C000855002021-02-26 3:59PM EST85.501.731.551.77+0.34+24.46%1,9991,95551.32%
AMD210305C000860002021-02-26 3:59PM EST86.001.511.361.53+0.30+24.79%2,6862,21250.34%
AMD210305C000865002021-02-26 3:59PM EST86.501.281.171.35+0.21+19.63%72199950.39%
AMD210305C000870002021-02-26 3:59PM EST87.001.120.901.40+0.11+10.89%3,6402,51755.76%
AMD210305C000875002021-02-26 3:59PM EST87.500.920.850.99+0.03+3.37%2,0011,10949.22%
AMD210305C000880002021-02-26 3:59PM EST88.000.830.720.84+0.10+13.70%4,2662,55448.73%
AMD210305C000885002021-02-26 3:56PM EST88.500.720.630.83+0.15+26.32%1,3991,33651.86%
AMD210305C000890002021-02-26 3:59PM EST89.000.570.520.62+0.01+1.79%1,7233,39848.73%
AMD210305C000895002021-02-26 3:55PM EST89.500.500.440.52-0.04-7.41%6021,76948.44%
AMD210305C000900002021-02-26 3:59PM EST90.000.410.400.43-0.04-8.89%8,1497,49348.05%
AMD210305C000905002021-02-26 3:59PM EST90.500.370.310.37-0.02-5.13%6961,62948.44%
AMD210305C000910002021-02-26 3:59PM EST91.000.290.260.36-0.11-27.50%2,2412,14050.59%
AMD210305C000915002021-02-26 3:58PM EST91.500.260.220.30-0.05-16.13%3691,29150.39%
AMD210305C000920002021-02-26 3:58PM EST92.000.230.200.23-0.07-23.33%4,2312,01549.22%
AMD210305C000925002021-02-26 3:59PM EST92.500.190.150.19-0.10-34.48%3581,22049.22%
AMD210305C000930002021-02-26 3:52PM EST93.000.170.150.18-0.08-32.00%5241,21750.78%
AMD210305C000935002021-02-26 3:40PM EST93.500.130.130.14-0.07-35.00%9262650.00%
AMD210305C000940002021-02-26 3:59PM EST94.000.110.080.10-0.07-38.89%7311,10548.63%
AMD210305C000945002021-02-26 3:16PM EST94.500.100.020.15-0.04-28.57%38963554.88%
AMD210305C000950002021-02-26 3:59PM EST95.000.080.070.08-0.08-50.00%1,6283,72350.39%
AMD210305C000955002021-02-26 3:38PM EST95.500.070.030.08-0.05-41.67%13028552.15%
AMD210305C000960002021-02-26 3:54PM EST96.000.060.050.08-0.06-50.00%1651,36252.15%
AMD210305C000965002021-02-26 3:38PM EST96.500.060.030.09-0.08-57.14%1313853.13%
AMD210305C000970002021-02-26 3:58PM EST97.000.050.040.07-0.06-54.55%26075154.10%
AMD210305C000975002021-02-26 3:16PM EST97.500.050.030.09-0.06-54.55%7814956.64%
AMD210305C000980002021-02-26 3:51PM EST98.000.030.030.09-0.05-62.50%15166558.20%
AMD210305C000985002021-02-26 3:46PM EST98.500.040.010.15-0.06-60.00%7813962.70%
AMD210305C000990002021-02-26 3:25PM EST99.000.070.030.190.00-5816167.97%
AMD210305C000995002021-02-26 12:24PM EST99.500.080.010.19+0.01+14.29%411868.75%
AMD210305C001000002021-02-26 3:58PM EST100.000.040.030.04-0.04-50.00%3025,08459.77%
AMD210305C001010002021-02-26 3:11PM EST101.000.040.000.24-0.02-33.33%2416076.17%
AMD210305C001020002021-02-26 3:08PM EST102.000.040.020.04-0.06-60.00%3039964.45%
AMD210305C001030002021-02-26 12:53PM EST103.000.060.010.13+0.01+20.00%17075.78%
AMD210305C001040002021-02-26 9:52AM EST104.000.040.010.20-0.01-20.00%79284.18%
AMD210305C001050002021-02-26 3:59PM EST105.000.030.010.04-0.01-25.00%1094971.09%
AMD210305C001060002021-02-25 12:21PM EST106.000.040.000.77+0.04--15115.63%
AMD210305C001070002021-02-25 2:39PM EST107.000.030.010.51+0.03--34109.96%
AMD210305C001100002021-02-26 3:59PM EST110.000.020.020.09-0.01-33.33%871,26692.97%
AMD210305C001110002021-02-26 2:21PM EST111.000.010.010.02+0.01-28382.03%
AMD210305C001130002021-02-26 12:32PM EST113.000.030.001.19+0.03-1160153.61%
AMD210305C001150002021-02-26 2:38PM EST115.000.020.010.02+0.01+100.00%161,30590.63%
AMD210305C001200002021-02-26 12:22PM EST120.000.010.010.020.00-103410101.56%
AMD210305C001250002021-02-25 9:30AM EST125.000.020.000.010.00-10251100.00%
AMD210305C001300002021-02-25 3:54PM EST130.000.010.000.010.00-2206109.38%
AMD210305C001350002021-02-26 2:10PM EST135.000.010.000.010.00-321,719118.75%
Ponepor5 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210305P000450002021-02-22 9:43AM EST45.000.010.000.010.00-1170162.50%
AMD210305P000500002021-02-26 2:57PM EST50.000.010.000.01-0.01-50.00%19137.50%
AMD210305P000550002021-02-23 3:49PM EST55.000.020.000.01+0.02--2112.50%
AMD210305P000600002021-02-23 12:51PM EST60.000.080.000.180.00-22158130.86%
AMD210305P000630002021-02-26 10:39AM EST63.000.010.001.05+0.01-10161.13%
AMD210305P000640002021-02-25 1:07PM EST64.000.030.001.14+0.03--5157.42%
AMD210305P000650002021-02-26 10:38AM EST65.000.020.000.49-0.04-66.67%3220124.22%
AMD210305P000660002021-02-23 3:37PM EST66.000.080.001.31+0.08--10148.93%
AMD210305P000670002021-02-26 11:20AM EST67.000.040.000.19+0.04-31594.14%
AMD210305P000680002021-02-26 1:32PM EST68.000.020.010.65+0.02-220113.67%
AMD210305P000690002021-02-26 12:11PM EST69.000.050.000.10+0.05-504175.78%
AMD210305P000700002021-02-26 3:58PM EST70.000.050.000.06-0.13-72.22%7341,09666.41%
AMD210305P000710002021-02-26 3:18PM EST71.000.060.050.46+0.06-311889.84%
AMD210305P000720002021-02-26 3:45PM EST72.000.060.000.71+0.06-15113591.11%
AMD210305P000730002021-02-26 2:05PM EST73.000.100.000.42+0.10-369975.00%
AMD210305P000740002021-02-26 3:59PM EST74.000.140.100.18+0.14-1,2908363.67%
AMD210305P000750002021-02-26 3:59PM EST75.000.150.120.20-0.32-68.09%1,4052,72060.06%
AMD210305P000760002021-02-26 3:47PM EST76.000.150.160.48+0.15-24158464.94%
AMD210305P000770002021-02-26 3:47PM EST77.000.210.150.64+0.21-93063162.60%
AMD210305P000780002021-02-26 3:59PM EST78.000.370.280.38+0.37-43838153.32%
AMD210305P000790002021-02-26 3:59PM EST79.000.460.410.50+0.46-69255452.44%
AMD210305P000800002021-02-26 3:59PM EST80.000.590.560.70-0.91-60.67%2,1713,40051.90%
AMD210305P000810002021-02-26 3:59PM EST81.000.740.741.17-1.06-58.89%8491,27054.25%
AMD210305P000820002021-02-26 3:59PM EST82.000.990.991.20-1.21-55.00%9211,51952.49%
AMD210305P000825002021-02-26 3:58PM EST82.501.171.141.72-1.33-53.20%99599453.76%
AMD210305P000830002021-02-26 3:59PM EST83.001.411.301.55-1.27-47.39%2,4512,25751.90%
AMD210305P000835002021-02-26 3:57PM EST83.501.511.511.65-1.37-47.57%74053449.27%
AMD210305P000840002021-02-26 3:59PM EST84.001.781.731.94-1.40-44.03%1,7591,98950.73%
AMD210305P000845002021-02-26 3:59PM EST84.501.951.972.22-1.60-45.07%1,05564951.47%
AMD210305P000850002021-02-26 3:59PM EST85.002.292.222.56-1.71-42.75%4,3555,98153.22%
AMD210305P000855002021-02-26 3:53PM EST85.502.372.532.81-1.98-45.52%1,3992,45152.49%
AMD210305P000860002021-02-26 3:57PM EST86.002.712.793.15-1.64-37.70%9541,45053.42%
AMD210305P000865002021-02-26 3:55PM EST86.503.003.003.30-1.75-36.84%1,1781,10849.41%
AMD210305P000870002021-02-26 3:51PM EST87.003.193.303.60-2.11-39.81%3401,95548.49%
AMD210305P000875002021-02-26 3:58PM EST87.503.683.654.60-2.12-36.55%32270453.03%
AMD210305P000880002021-02-26 3:59PM EST88.004.204.055.20-1.79-29.88%1,0321,86556.74%
AMD210305P000885002021-02-26 3:41PM EST88.504.504.255.35-2.65-37.06%38124051.27%
AMD210305P000890002021-02-26 3:32PM EST89.005.104.007.40-2.23-30.42%2081,18165.92%
AMD210305P000895002021-02-26 3:49PM EST89.504.903.556.25-2.35-32.41%9925870.70%
AMD210305P000900002021-02-26 3:53PM EST90.005.555.356.55-2.17-28.11%4,8463,62068.41%
AMD210305P000905002021-02-26 3:42PM EST90.506.055.506.65-2.10-25.77%4134959.08%
AMD210305P000910002021-02-26 3:43PM EST91.006.444.158.05-2.66-29.23%1201,02589.06%
AMD210305P000915002021-02-26 3:15PM EST91.506.825.207.75-2.57-27.37%2937968.21%
AMD210305P000920002021-02-26 3:15PM EST92.007.275.409.45-2.23-23.47%1502,741106.59%
AMD210305P000925002021-02-26 2:50PM EST92.507.927.5010.20-1.73-17.93%11144777.25%
AMD210305P000930002021-02-26 2:51PM EST93.008.306.0010.00-2.10-20.19%37348100.34%
AMD210305P000935002021-02-26 2:47PM EST93.509.307.8511.50-1.82-16.37%15476.56%
AMD210305P000940002021-02-26 3:58PM EST94.009.327.1011.95-2.18-18.96%125208133.01%
AMD210305P000945002021-02-26 3:53PM EST94.509.377.5011.00-2.14-18.59%67693.41%
AMD210305P000950002021-02-26 3:49PM EST95.009.678.0012.00-3.33-25.62%4,343430112.16%
AMD210305P000955002021-02-22 1:48PM EST95.509.058.5513.250.00-330136.87%
AMD210305P000960002021-02-26 3:12PM EST96.0010.939.0013.70-1.19-9.82%156107138.48%
AMD210305P000965002021-02-23 9:37AM EST96.5015.059.5014.000.00-50135.64%
AMD210305P000970002021-02-26 3:35PM EST97.0012.6410.0014.25-1.03-7.53%14020131.06%
AMD210305P000975002021-02-19 9:53AM EST97.509.0510.5014.950.00-2121139.84%
AMD210305P000980002021-02-26 3:35PM EST98.0013.5711.0015.55+1.22+9.88%7567145.56%
AMD210305P000985002021-02-24 2:24PM EST98.5012.3811.5016.000.00-24146.83%
AMD210305P000990002021-02-26 3:30PM EST99.0014.5512.0016.00+5.29+57.13%7061133.84%
AMD210305P000995002021-02-23 2:24PM EST99.5015.9912.5017.250.00-55159.72%
AMD210305P001000002021-02-26 3:25PM EST100.0015.4113.0017.80-0.16-1.03%11673163.87%
AMD210305P001010002021-02-26 2:56PM EST101.0016.0614.0018.60-2.01-11.12%967163.13%
AMD210305P001020002021-02-26 3:31PM EST102.0017.1915.0019.70+7.12+70.71%651171.34%
AMD210305P001040002021-02-22 12:52PM EST104.0017.1517.0021.75+17.15--1182.91%
AMD210305P001050002021-02-25 11:15AM EST105.0019.9318.0522.850.00-13190.87%
AMD210305P001060002021-02-23 11:03AM EST106.0022.0019.0023.75+22.00--1192.53%
AMD210305P001070002021-02-23 9:47AM EST107.0027.0520.0024.70+27.05--4195.61%
AMD210305P001080002021-02-23 11:01AM EST108.0024.2521.0025.75+24.25--5201.81%
AMD210305P001100002021-02-26 9:48AM EST110.0025.3523.0027.75-1.08-4.09%10368210.74%
AMD210305P001150002021-02-25 10:41AM EST115.0029.8128.0032.800.00-42233.50%
AMD210305P001250002021-02-18 9:30AM EST125.0036.0038.0542.750.00-100269.53%
AMD210305P001300002021-02-01 11:03AM EST130.0045.2043.1547.800.00--0288.38%
AMD210305P001350002021-02-01 12:42PM EST135.0048.2548.2052.750.00-200302.54%