U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.73-2.97 (-3.82%)
Al cierre: 4:00p.m. EDT

74.13 -0.60 (-0.80 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor16 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201016C000200002020-09-21 1:49PM EDT20.0057.1554.5554.900.00-4286254.69%
AMD201016C000220002020-09-21 12:40PM EDT22.0055.3052.5552.900.00-5106236.72%
AMD201016C000230002020-09-04 10:13AM EDT23.0056.9551.6051.900.00-571175.00%
AMD201016C000250002020-09-02 11:45AM EDT25.0064.5049.6049.900.00-4124162.50%
AMD201016C000260002020-09-02 9:33AM EDT26.0050.9548.6048.900.00-434157.81%
AMD201016C000270002020-09-09 11:09AM EDT27.0050.0047.6047.90-4.30-7.92%578151.56%
AMD201016C000290002020-09-23 1:28PM EDT29.0047.4045.5545.90+0.70+1.50%6100186.33%
AMD201016C000320002020-09-09 1:38PM EDT32.0042.9542.5542.900.00-480168.36%
AMD201016C000330002020-09-23 10:12AM EDT33.0043.9041.5541.95+0.29+0.66%4104123.44%
AMD201016C000340002020-09-23 3:30PM EDT34.0041.1540.5540.90-1.25-2.95%10152157.42%
AMD201016C000350002020-09-22 1:32PM EDT35.0041.5539.5539.900.00-4209152.15%
AMD201016C000360002020-09-23 1:37PM EDT36.0040.2538.5538.90+0.25+0.63%5360147.07%
AMD201016C000370002020-09-21 2:10PM EDT37.0039.1537.5537.90-0.50-1.26%5613142.19%
AMD201016C000380002020-09-23 12:21PM EDT38.0037.9536.5536.95-0.45-1.17%8287103.13%
AMD201016C000390002020-09-23 10:22AM EDT39.0036.2535.5535.95-1.85-4.86%821299.22%
AMD201016C000400002020-09-18 3:20PM EDT40.0038.7034.5534.950.00-182196.09%
AMD201016C000410002020-09-23 1:40PM EDT41.0035.1533.5533.95+0.45+1.30%1014592.19%
AMD201016C000420002020-09-23 2:09PM EDT42.0033.6632.5032.95-0.04-0.12%6793124.22%
AMD201016C000440002020-09-22 10:42AM EDT44.0032.8530.5530.95+0.95+2.98%678582.81%
AMD201016C000450002020-09-23 11:35AM EDT45.0031.5029.5029.95-1.10-3.37%172,548111.13%
AMD201016C000460002020-09-23 10:05AM EDT46.0031.2028.5029.00+0.77+2.53%674375.78%
AMD201016C000470002020-09-23 9:51AM EDT47.0030.4527.5028.00+1.05+3.57%61,15072.66%
AMD201016C000480002020-09-21 3:06PM EDT48.0029.8226.6027.00+2.27+8.24%101,32882.03%
AMD201016C000490002020-09-22 1:10PM EDT49.0027.4025.5525.950.00-683867.19%
AMD201016C000500002020-09-23 3:53PM EDT50.0024.6024.7025.00-2.10-7.87%146,50881.84%
AMD201016C000525002020-09-21 9:42AM EDT52.5026.1522.2022.550.00-17,91675.59%
AMD201016C000550002020-09-23 10:33AM EDT55.0021.9319.5520.15-0.72-3.18%511,46964.84%
AMD201016C000575002020-09-23 3:12PM EDT57.5018.0017.4017.70-1.45-7.46%152,48968.85%
AMD201016C000600002020-09-23 3:04PM EDT60.0015.6015.0015.40-1.82-10.45%2311,35265.72%
AMD201016C000625002020-09-23 2:48PM EDT62.5013.3012.8513.10-2.35-15.02%558,30364.31%
AMD201016C000650002020-09-23 3:55PM EDT65.0010.7010.7011.00-2.50-18.94%578,06962.55%
AMD201016C000675002020-09-23 3:47PM EDT67.508.958.759.00-1.70-15.96%2370360.96%
AMD201016C000725002020-09-23 2:44PM EDT72.505.705.455.60-1.42-19.94%2862258.64%
AMD201016C000750002020-09-23 3:59PM EDT75.004.154.104.20-1.75-29.66%1,2408,27457.18%
AMD201016C000775002020-09-23 3:54PM EDT77.502.923.003.15-1.68-36.52%4364,19756.71%
AMD201016C000800002020-09-23 3:58PM EDT80.002.162.202.26-1.24-36.47%4,99023,74056.45%
AMD201016C000825002020-09-23 3:57PM EDT82.501.521.531.61-1.01-39.92%7817,32656.08%
AMD201016C000850002020-09-23 3:59PM EDT85.001.101.091.11-0.72-39.56%2,89526,60056.18%
AMD201016C000875002020-09-23 3:59PM EDT87.500.780.740.79-0.57-42.22%1,1376,74956.45%
AMD201016C000900002020-09-23 3:58PM EDT90.000.520.520.56-0.43-45.26%14,17818,63557.18%
AMD201016C000925002020-09-23 3:57PM EDT92.500.360.360.40-0.36-50.00%5292,72457.91%
AMD201016C000950002020-09-23 3:54PM EDT95.000.260.250.29-0.25-49.02%1,0199,28758.74%
AMD201016C000975002020-09-23 3:53PM EDT97.500.180.170.21-0.17-48.57%4174959.47%
AMD201016C001000002020-09-23 3:58PM EDT100.000.150.140.15-0.15-50.00%2,55534,38160.94%
AMD201016C001050002020-09-23 3:52PM EDT105.000.080.020.11-0.11-57.89%513,07661.33%
AMD201016C001150002020-09-23 3:07PM EDT115.000.060.030.06-0.03-33.33%342,20071.48%
AMD201016C001200002020-09-23 3:09PM EDT120.000.050.010.05-0.01-16.67%2403,02174.22%
AMD201016C001250002020-09-23 2:23PM EDT125.000.040.030.040.00-301,03780.86%
AMD201016C001300002020-09-23 9:47AM EDT130.000.050.010.040.00-521,39982.81%
AMD201016C001350002020-09-23 3:38PM EDT135.000.030.010.03-0.01-25.00%381,09685.94%
AMD201016C001400002020-09-23 3:42PM EDT140.000.030.020.03+0.01+50.00%3116,32192.97%
Ponepor16 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201016P000200002020-08-14 3:56PM EDT20.000.020.000.030.00-1002,000190.63%
AMD201016P000220002020-09-03 2:07PM EDT22.000.010.000.030.00-5350175.00%
AMD201016P000230002020-07-17 10:10AM EDT23.000.050.000.050.00-2078179.69%
AMD201016P000240002020-09-09 2:17PM EDT24.000.030.000.030.00-1411,509164.06%
AMD201016P000250002020-09-22 12:55PM EDT25.000.010.000.060.00-3610170.31%
AMD201016P000260002020-09-09 2:22PM EDT26.000.040.010.020.00-1366153.13%
AMD201016P000270002020-09-03 2:07PM EDT27.000.030.000.040.00-588151.56%
AMD201016P000280002020-09-04 10:16AM EDT28.000.010.000.040.00-95434146.88%
AMD201016P000290002020-09-11 2:46PM EDT29.000.020.000.030.00-545137.50%
AMD201016P000300002020-09-23 10:43AM EDT30.000.010.000.040.00-201,814137.50%
AMD201016P000310002020-08-17 1:39PM EDT31.000.030.000.040.00-17319132.81%
AMD201016P000320002020-09-03 3:31PM EDT32.000.030.000.060.00-21,398133.59%
AMD201016P000330002020-09-03 11:09AM EDT33.000.030.000.050.00-13,594126.56%
AMD201016P000340002020-09-04 12:34PM EDT34.000.050.000.060.00-14,387125.00%
AMD201016P000350002020-09-23 10:51AM EDT35.000.050.010.04+0.04+400.00%202,841117.97%
AMD201016P000360002020-09-11 2:46PM EDT36.000.050.000.040.00-53,570110.94%
AMD201016P000370002020-09-09 10:12AM EDT37.000.050.000.070.00-94,039114.06%
AMD201016P000380002020-09-23 3:48PM EDT38.000.030.000.04-0.02-40.00%373,849103.13%
AMD201016P000390002020-09-18 3:06PM EDT39.000.040.000.050.00-51,109102.34%
AMD201016P000400002020-09-23 1:02PM EDT40.000.040.030.04+0.02+100.00%7012,668102.34%
AMD201016P000410002020-09-21 3:35PM EDT41.000.030.000.060.00-14,66196.88%
AMD201016P000420002020-09-22 9:30AM EDT42.000.020.020.080.00-15,16999.61%
AMD201016P000430002020-09-16 10:57AM EDT43.000.030.010.090.00-72,76695.70%
AMD201016P000440002020-09-22 1:14PM EDT44.000.020.000.060.00-125,76186.72%
AMD201016P000460002020-09-18 3:49PM EDT46.000.070.030.090.00-102,49387.11%
AMD201016P000470002020-09-21 1:11PM EDT47.000.050.040.070.00-183,04282.81%
AMD201016P000480002020-09-23 9:30AM EDT48.000.050.000.100.00-107,31878.52%
AMD201016P000490002020-09-23 1:54PM EDT49.000.060.040.090.00-105,20177.93%
AMD201016P000500002020-09-23 3:32PM EDT50.000.100.080.10+0.05+100.00%2910,42078.32%
AMD201016P000525002020-09-23 3:42PM EDT52.500.130.120.18+0.05+62.50%467,63975.98%
AMD201016P000550002020-09-23 3:41PM EDT55.000.200.180.22+0.08+66.67%10512,13471.09%
AMD201016P000575002020-09-23 3:20PM EDT57.500.300.290.33+0.11+57.89%715,61868.46%
AMD201016P000600002020-09-23 3:58PM EDT60.000.490.450.50+0.19+63.33%3996,62765.92%
AMD201016P000625002020-09-23 3:53PM EDT62.500.760.700.76+0.28+58.33%2936,26263.92%
AMD201016P000675002020-09-23 3:53PM EDT67.501.691.591.66+0.64+60.95%4076,02760.62%
AMD201016P000750002020-09-23 3:59PM EDT75.004.464.354.50+1.29+40.69%70410,65457.25%
AMD201016P000775002020-09-23 3:58PM EDT77.505.855.755.90+1.47+33.56%1982,67756.45%
AMD201016P000800002020-09-23 3:56PM EDT80.007.507.407.60+1.83+32.28%12811,30856.47%
AMD201016P000825002020-09-23 3:04PM EDT82.509.309.259.45+1.63+21.25%356,65756.25%
AMD201016P000875002020-09-23 3:19PM EDT87.5013.0713.3513.85+1.73+15.26%61,53157.96%
AMD201016P000900002020-09-23 3:30PM EDT90.0015.3615.7015.90+1.77+13.02%85,60056.89%
AMD201016P000925002020-09-22 11:30AM EDT92.5016.9017.9518.350.00-116857.91%
AMD201016P000950002020-09-22 3:36PM EDT95.0018.0520.4020.750.00-466160.25%
AMD201016P000975002020-09-09 10:30AM EDT97.5018.4522.8523.300.00-2265.23%
AMD201016P001050002020-09-21 10:17AM EDT105.0028.7030.1530.500.00-619560.16%
AMD201016P001100002020-09-17 12:44PM EDT110.0034.9635.1535.550.00-57970.31%
AMD201016P001250002020-09-22 9:37AM EDT125.0047.9550.1050.450.00-21867.19%
AMD201016P001300002020-09-23 3:47PM EDT130.0055.2055.1055.45+3.15+6.05%63271.88%
AMD201016P001350002020-09-16 11:03AM EDT135.0058.1060.1060.450.00-4976.56%
AMD201016P001400002020-09-23 11:46AM EDT140.0065.1065.2065.40+3.10+5.00%13794.53%