U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.20-2.36 (-2.89%)
Al cierre: 4:00p.m. EDT

79.30 +0.10 (0.13 %)
Fuera de horario: 4:05PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor20 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201120C000400002020-10-20 3:35PM EDT40.0039.9739.4539.60-1.43-3.45%10260132.03%
AMD201120C000450002020-10-05 9:58AM EDT45.0039.6833.6034.950.00-21388.28%
AMD201120C000500002020-10-21 3:39PM EDT50.0029.7029.5029.70-3.00-9.17%239197.75%
AMD201120C000550002020-10-19 9:56AM EDT55.0025.4024.6024.75-3.85-13.16%528983.69%
AMD201120C000600002020-10-21 3:47PM EDT60.0019.7519.5020.50-2.73-12.14%401,62377.00%
AMD201120C000650002020-10-21 1:42PM EDT65.0015.9015.1015.55-2.25-12.40%4747666.75%
AMD201120C000675002020-10-21 3:08PM EDT67.5013.7713.2513.35-2.40-14.84%1984066.06%
AMD201120C000700002020-10-21 3:33PM EDT70.0011.4011.2011.35-2.55-18.28%2861,75163.48%
AMD201120C000725002020-10-21 3:28PM EDT72.509.879.459.65-1.83-15.64%1084063.31%
AMD201120C000740002020-10-20 3:16PM EDT74.0010.279.009.200.00-373469.24%
AMD201120C000750002020-10-21 3:34PM EDT75.008.137.858.15-1.52-15.75%1871,88963.16%
AMD201120C000760002020-10-20 2:38PM EDT76.009.408.759.000.00-33222779.57%
AMD201120C000775002020-10-21 3:44PM EDT77.506.606.556.70-1.53-18.82%1247,22063.04%
AMD201120C000780002020-10-20 3:39PM EDT78.007.907.657.850.00-5478.22%
AMD201120C000790002020-10-21 9:55AM EDT79.007.147.057.25+0.39+5.78%63376.81%
AMD201120C000795002020-10-20 11:11AM EDT79.506.856.857.000.00--3076.83%
AMD201120C000800002020-10-21 3:45PM EDT80.005.455.305.45-1.55-22.14%1,04313,07162.38%
AMD201120C000805002020-10-19 3:14PM EDT80.506.756.406.600.00--976.98%
AMD201120C000810002020-10-21 9:53AM EDT81.006.156.056.30-0.40-6.11%93575.73%
AMD201120C000815002020-10-21 9:57AM EDT81.505.995.906.10-0.26-4.16%173076.05%
AMD201120C000820002020-10-21 9:50AM EDT82.005.705.605.80-0.36-5.94%1619174.98%
AMD201120C000825002020-10-21 3:47PM EDT82.504.404.304.45-1.39-24.01%8985,35662.62%
AMD201120C000830002020-10-21 9:50AM EDT83.005.385.255.40-0.19-3.41%1323075.07%
AMD201120C000835002020-10-20 1:38PM EDT83.505.665.005.200.00-922774.61%
AMD201120C000840002020-10-21 9:44AM EDT84.005.004.805.00-0.15-2.91%1610774.39%
AMD201120C000845002020-10-20 3:51PM EDT84.505.074.654.800.00-241774.37%
AMD201120C000850002020-10-21 3:49PM EDT85.003.503.453.55-1.20-25.53%3,57122,34562.50%
AMD201120C000855002020-10-21 9:39AM EDT85.504.254.354.45-0.65-13.27%72374.44%
AMD201120C000860002020-10-20 3:54PM EDT86.004.454.054.250.00-669873.41%
AMD201120C000865002020-10-20 2:59PM EDT86.504.273.854.050.00-164572.88%
AMD201120C000870002020-10-21 9:30AM EDT87.004.003.753.90+0.11+2.83%111973.14%
AMD201120C000875002020-10-21 3:43PM EDT87.502.752.732.77-1.20-30.38%9118,91562.16%
AMD201120C000880002020-10-21 9:30AM EDT88.003.433.403.55-0.18-4.99%825372.36%
AMD201120C000885002020-10-19 3:03PM EDT88.503.553.203.40+0.05+1.43%18171.88%
AMD201120C000890002020-10-21 9:30AM EDT89.003.403.103.25-0.02-0.58%22671.92%
AMD201120C000900002020-10-21 3:48PM EDT90.002.152.052.17-0.95-30.65%2,06617,30261.50%
AMD201120C000910002020-10-20 1:32PM EDT91.002.952.602.760.00-897071.68%
AMD201120C000920002020-10-21 9:42AM EDT92.002.352.422.49-0.29-10.98%111671.53%
AMD201120C000925002020-10-21 3:50PM EDT92.501.651.621.65-0.87-34.52%1632,44561.50%
AMD201120C000930002020-10-21 9:52AM EDT93.002.212.182.29-0.11-4.74%310071.22%
AMD201120C000940002020-10-21 9:51AM EDT94.002.081.982.15-0.16-7.14%155571.41%
AMD201120C000950002020-10-21 3:50PM EDT95.001.271.251.27-0.76-37.44%97711,72661.57%
AMD201120C000975002020-10-21 3:34PM EDT97.501.040.951.00-0.60-36.59%1221,37761.87%
AMD201120C001000002020-10-21 3:50PM EDT100.000.760.750.77-0.56-42.42%2,69312,36362.35%
AMD201120C001050002020-10-21 3:49PM EDT105.000.470.460.53-0.39-45.35%2932,81664.36%
AMD201120C001100002020-10-21 3:33PM EDT110.000.330.280.30-0.23-41.07%3973,60664.75%
AMD201120C001150002020-10-21 3:43PM EDT115.000.200.100.40-0.18-47.37%1887,28969.63%
AMD201120C001200002020-10-21 3:46PM EDT120.000.140.120.14-0.12-46.15%1337,46168.36%
AMD201120C001250002020-10-21 3:47PM EDT125.000.090.090.13-0.09-50.00%591,33772.07%
AMD201120C001300002020-10-21 3:49PM EDT130.000.070.070.09-0.05-41.67%11565074.02%
AMD201120C001350002020-10-21 3:13PM EDT135.000.060.050.07-0.03-33.33%1471,45075.78%
Ponepor20 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201120P000400002020-10-20 2:56PM EDT40.000.030.010.030.00-577289.06%
AMD201120P000450002020-10-21 12:28PM EDT45.000.060.020.04+0.02+50.00%112,14278.52%
AMD201120P000500002020-10-21 3:42PM EDT50.000.070.070.08-0.01-12.50%1,0373,00573.44%
AMD201120P000550002020-10-21 3:44PM EDT55.000.170.160.18-0.01-5.56%1384,30368.16%
AMD201120P000600002020-10-21 3:44PM EDT60.000.370.370.50-0.01-2.63%684,80965.82%
AMD201120P000650002020-10-21 3:49PM EDT65.000.840.820.86+0.03+3.70%1437,48660.69%
AMD201120P000675002020-10-21 3:34PM EDT67.501.261.251.27+0.10+8.62%2216,58060.21%
AMD201120P000700002020-10-21 3:40PM EDT70.001.851.811.85+0.22+13.50%8159,78659.91%
AMD201120P000710002020-10-20 3:09PM EDT71.001.901.811.95+0.02+1.06%13556.62%
AMD201120P000720002020-10-20 3:54PM EDT72.002.132.102.210.00-4317656.35%
AMD201120P000725002020-10-21 3:42PM EDT72.502.602.552.63+0.30+13.04%1217,97859.96%
AMD201120P000730002020-10-21 9:30AM EDT73.002.522.362.52+0.17+7.23%221455.84%
AMD201120P000740002020-10-21 9:52AM EDT74.002.792.732.85+0.28+11.16%34455.81%
AMD201120P000750002020-10-21 3:48PM EDT75.003.563.503.60+0.41+13.02%1,0049,11760.25%
AMD201120P000760002020-10-21 9:54AM EDT76.003.513.403.60+0.02+0.57%32954.79%
AMD201120P000770002020-10-21 9:30AM EDT77.003.803.854.05-0.02-0.52%706654.83%
AMD201120P000775002020-10-21 3:48PM EDT77.504.644.604.75+0.59+14.57%8208,24960.28%
AMD201120P000780002020-10-21 9:30AM EDT78.004.254.304.50+0.05+1.19%65854.52%
AMD201120P000785002020-10-20 1:44PM EDT78.504.454.554.650.00-141253.98%
AMD201120P000790002020-10-20 2:37PM EDT79.004.554.804.950.00-323754.15%
AMD201120P000795002020-10-21 9:40AM EDT79.505.195.055.20+0.29+5.92%23453.98%
AMD201120P000800002020-10-21 3:29PM EDT80.005.855.906.00+0.63+12.07%44810,00859.96%
AMD201120P000805002020-10-21 9:40AM EDT80.505.755.505.70+0.65+12.75%31753.08%
AMD201120P000810002020-10-21 9:47AM EDT81.005.755.855.95+0.07+1.23%263653.20%
AMD201120P000815002020-10-21 9:39AM EDT81.505.876.006.15-0.08-1.34%34951.86%
AMD201120P000820002020-10-21 9:48AM EDT82.006.156.306.50-0.05-0.81%245252.05%
AMD201120P000825002020-10-21 3:23PM EDT82.507.237.307.45+0.68+10.38%983,46459.35%
AMD201120P000830002020-10-21 10:15AM EDT83.007.007.557.70+0.38+5.74%242358.62%
AMD201120P000835002020-10-21 9:33AM EDT83.507.157.207.35+0.23+3.32%116451.05%
AMD201120P000840002020-10-20 12:03PM EDT84.006.977.457.600.00-516350.07%
AMD201120P000845002020-10-19 10:08AM EDT84.506.477.807.950.00--250.12%
AMD201120P000850002020-10-21 3:23PM EDT85.008.808.909.15+0.80+10.00%549,25659.38%
AMD201120P000855002020-10-20 2:17PM EDT85.508.228.358.550.00-424649.68%
AMD201120P000860002020-10-20 11:39AM EDT86.008.458.708.850.00-19748.88%
AMD201120P000865002020-10-19 9:46AM EDT86.507.459.109.250.00--149.19%
AMD201120P000870002020-10-19 3:51PM EDT87.009.109.409.600.00--148.80%
AMD201120P000875002020-10-21 1:46PM EDT87.5010.3910.6011.00+0.79+8.23%886559.13%
AMD201120P000885002020-10-19 12:16PM EDT88.509.4010.3510.600.00--646.27%
AMD201120P000890002020-10-20 10:22AM EDT89.0010.3010.7010.950.00--2545.39%
AMD201120P000900002020-10-21 3:19PM EDT90.0012.4012.5512.80+1.30+11.71%1279258.37%
AMD201120P000910002020-10-20 1:21PM EDT91.0011.6012.2012.400.00-686840.72%
AMD201120P000925002020-10-21 2:05PM EDT92.5014.3514.6014.85+1.50+11.67%517558.37%
AMD201120P000940002020-10-19 2:30PM EDT94.0014.0514.6514.850.00--728.52%
AMD201120P000950002020-10-20 9:36AM EDT95.0014.7516.7516.850.00-4272757.08%
AMD201120P000975002020-10-15 3:09PM EDT97.5016.3518.9019.200.00-78957.35%
AMD201120P001000002020-10-19 10:36AM EDT100.0018.4021.2021.350.00-2114755.37%
AMD201120P001050002020-10-20 2:26PM EDT105.0023.7025.8526.100.00-924752.34%
AMD201120P001100002020-10-21 12:33PM EDT110.0030.1230.7030.90+3.02+11.14%15554.30%
AMD201120P001150002020-10-12 3:26PM EDT115.0031.4735.7035.850.00-107254.88%
AMD201120P001200002020-10-12 3:26PM EDT120.0036.2740.4540.850.00-107760.16%
AMD201120P001250002020-10-14 11:07AM EDT125.0041.8545.4545.800.00-17443.75%
AMD201120P001300002020-10-15 3:41PM EDT130.0046.8550.5050.650.00-1150.00%
AMD201120P001350002020-10-14 11:07AM EDT135.0051.7555.4555.700.00-460.00%