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
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210115C000030002020-09-23 3:51PM EDT3.0071.5071.5572.05-1.35-1.85%33,778253.91%
AMD210115C000050002020-09-22 10:52AM EDT5.0070.9069.5570.05+0.30+0.42%1969209.38%
AMD210115C000080002020-09-03 10:49AM EDT8.0076.0566.5567.000.00-2204161.72%
AMD210115C000100002020-09-21 10:20AM EDT10.0066.2964.5565.000.00-1745,194145.31%
AMD210115C000130002020-09-23 10:22AM EDT13.0063.9061.5562.00+0.55+0.87%40886126.17%
AMD210115C000180002020-09-15 1:17PM EDT18.0060.8856.5557.050.00-151,614108.59%
AMD210115C000200002020-09-23 11:17AM EDT20.0057.2054.5555.05+2.40+4.38%12,315100.78%
AMD210115C000230002020-09-17 9:30AM EDT23.0052.0051.5552.05-0.25-0.48%13,55390.63%
AMD210115C000250002020-09-22 1:36PM EDT25.0051.6049.6550.100.00-15,08193.55%
AMD210115C000280002020-08-26 1:41PM EDT28.0059.0446.6547.100.00-11,27784.38%
AMD210115C000300002020-09-18 10:57AM EDT30.0046.0044.5045.150.00-38,81974.22%
AMD210115C000320002020-09-22 2:31PM EDT32.0045.4542.6543.200.00-38,02077.34%
AMD210115C000370002020-09-21 12:59PM EDT37.0040.4037.7038.400.00-48,19271.19%
AMD210115C000400002020-09-23 3:36PM EDT40.0035.6535.1035.70-2.35-6.18%822,19574.85%
AMD210115C000420002020-09-23 2:07PM EDT42.0034.4532.9033.70-0.45-1.29%11,99567.38%
AMD210115C000500002020-09-23 3:37PM EDT50.0026.6525.6526.55-1.70-6.00%15917,87063.33%
AMD210115C000525002020-09-23 3:57PM EDT52.5024.0023.9024.40-1.25-4.95%63,48564.31%
AMD210115C000550002020-09-23 2:48PM EDT55.0021.9021.8522.25-2.80-11.34%7111,58562.48%
AMD210115C000575002020-09-23 3:54PM EDT57.5019.9220.0020.45-1.77-8.16%56,69762.67%
AMD210115C000600002020-09-23 3:43PM EDT60.0018.8018.1518.55-1.70-8.29%40116,38561.55%
AMD210115C000625002020-09-21 12:34PM EDT62.5018.6016.5016.850.00-32,94261.30%
AMD210115C000650002020-09-23 3:53PM EDT65.0014.8014.8515.20-1.50-9.20%2723,50460.51%
AMD210115C000675002020-09-23 11:46AM EDT67.5014.5013.4513.70-0.25-1.69%41,47860.41%
AMD210115C000700002020-09-23 3:51PM EDT70.0012.1012.0512.30-1.90-13.57%1,55626,18959.95%
AMD210115C000725002020-09-23 3:56PM EDT72.5010.8510.7511.05-1.90-14.90%2376159.64%
AMD210115C000750002020-09-23 3:59PM EDT75.009.759.609.80-1.75-15.22%38911,51359.18%
AMD210115C000775002020-09-23 3:54PM EDT77.508.608.558.85-1.73-16.75%2021,49459.34%
AMD210115C000800002020-09-23 3:58PM EDT80.007.757.707.85-1.52-16.40%50216,11459.39%
AMD210115C000825002020-09-23 3:57PM EDT82.506.886.807.05-1.39-16.81%962,50559.36%
AMD210115C000850002020-09-23 3:58PM EDT85.006.056.156.30-1.45-19.33%7506,38259.75%
AMD210115C000875002020-09-23 3:49PM EDT87.505.455.355.60-0.95-14.84%405,89159.36%
AMD210115C000900002020-09-23 3:58PM EDT90.004.804.755.00-1.10-18.64%43722,63659.49%
AMD210115C000950002020-09-23 3:55PM EDT95.003.753.703.95-0.85-18.48%938,57059.47%
AMD210115C000975002020-09-23 11:08AM EDT97.503.503.253.55-0.57-14.00%1641759.61%
AMD210115C001000002020-09-23 3:51PM EDT100.002.983.003.15-0.72-19.46%1,26213,69360.14%
AMD210115C001050002020-09-23 2:02PM EDT105.002.422.302.52-0.45-15.68%991,68760.19%
AMD210115C001100002020-09-23 3:53PM EDT110.001.861.832.01-0.51-21.52%313,68760.58%
AMD210115C001150002020-09-23 3:44PM EDT115.001.531.481.63-0.39-20.31%1052,78961.21%
AMD210115C001200002020-09-23 2:47PM EDT120.001.251.171.35-0.30-19.35%363,01061.74%
AMD210115C001250002020-09-23 3:00PM EDT125.001.051.001.12-0.25-19.23%651,66262.77%
AMD210115C001300002020-09-23 3:04PM EDT130.000.860.800.94-0.14-14.00%301,66963.31%
AMD210115C001350002020-09-23 12:24PM EDT135.000.750.650.81-0.17-18.48%1227664.06%
AMD210115C001400002020-09-23 3:32PM EDT140.000.640.630.68-0.13-16.88%914,46765.55%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210115P000050002020-09-04 10:49AM EDT5.000.020.000.060.00-285,337189.06%
AMD210115P000080002020-09-10 12:52PM EDT8.000.010.010.060.00-13,222157.81%
AMD210115P000100002020-09-23 3:31PM EDT10.000.020.010.03+0.01+100.00%154,602132.81%
AMD210115P000130002020-09-04 10:50AM EDT13.000.060.000.080.00-111,423124.61%
AMD210115P000150002020-09-23 1:45PM EDT15.000.040.020.07+0.01+33.33%17,355116.02%
AMD210115P000230002020-09-10 3:13PM EDT23.000.090.000.120.00-56,13889.06%
AMD210115P000250002020-09-23 1:51PM EDT25.000.080.050.14-0.01-11.11%111,57488.09%
AMD210115P000280002020-09-22 10:53AM EDT28.000.110.090.180.00-25,29783.59%
AMD210115P000300002020-09-23 1:26PM EDT30.000.150.120.22+0.02+15.38%178,79280.96%
AMD210115P000320002020-09-23 2:25PM EDT32.000.210.120.26+0.01+5.00%15,62177.05%
AMD210115P000350002020-09-21 10:14AM EDT35.000.300.190.000.00-317,99062.70%
AMD210115P000370002020-09-22 12:01PM EDT37.000.300.250.400.00-208,40271.39%
AMD210115P000400002020-09-23 12:16PM EDT40.000.430.400.57+0.02+4.88%6320,65269.78%
AMD210115P000420002020-09-21 11:37AM EDT42.000.600.480.690.00-315,48867.77%
AMD210115P000470002020-09-23 1:55PM EDT47.000.961.001.09+0.11+12.94%98111,23665.48%
AMD210115P000500002020-09-23 3:44PM EDT50.001.401.371.49+0.25+21.74%10914,53864.18%
AMD210115P000525002020-09-23 11:21AM EDT52.501.551.761.85-0.09-5.49%1997,57662.94%
AMD210115P000550002020-09-23 3:49PM EDT55.002.282.252.35+0.38+20.00%19915,11362.28%
AMD210115P000575002020-09-23 2:19PM EDT57.502.702.772.93+0.30+12.50%5714,59561.35%
AMD210115P000600002020-09-23 3:24PM EDT60.003.503.453.65+0.50+16.67%607,70260.97%
AMD210115P000650002020-09-23 2:25PM EDT65.005.155.105.30+0.74+16.78%714,30259.85%
AMD210115P000675002020-09-23 3:03PM EDT67.506.156.106.30+0.80+14.95%952,18659.46%
AMD210115P000700002020-09-23 3:45PM EDT70.007.207.207.40+0.95+15.20%63110,19059.03%
AMD210115P000725002020-09-23 2:45PM EDT72.508.608.458.70+0.80+10.26%223,42959.07%
AMD210115P000750002020-09-23 3:50PM EDT75.009.909.8010.00+1.19+13.66%346,25158.77%
AMD210115P000800002020-09-23 3:55PM EDT80.0012.9512.8513.05+1.53+13.40%8196,57258.84%
AMD210115P000825002020-09-22 3:34PM EDT82.5013.3014.4514.70+0.25+1.92%121,58258.64%
AMD210115P000850002020-09-23 3:40PM EDT85.0015.9116.1516.45+1.01+6.78%33,29058.57%
AMD210115P000900002020-09-22 3:54PM EDT90.0018.3519.8520.15+0.35+1.94%193558.56%
AMD210115P000950002020-09-23 11:52AM EDT95.0022.8223.8024.20-1.60-6.55%247658.84%
AMD210115P001000002020-09-23 3:36PM EDT100.0027.8228.0028.35+0.67+2.47%1024958.85%
AMD210115P001050002020-09-09 3:19PM EDT105.0031.1732.3532.950.00-1058759.96%
AMD210115P001100002020-09-10 11:07AM EDT110.0037.2336.8537.40+4.92+15.23%105559.99%
AMD210115P001150002020-09-03 11:22AM EDT115.0037.2041.5041.900.00-17259.86%
AMD210115P001200002020-09-08 2:19PM EDT120.0044.4946.2046.60+1.29+2.99%44760.16%
AMD210115P001250002020-09-23 10:16AM EDT125.0049.2250.9051.50+3.22+7.00%411960.96%
AMD210115P001300002020-08-31 3:23PM EDT130.0043.4755.5556.700.00-14263.14%
AMD210115P001350002020-08-31 10:19AM EDT135.0050.3560.6061.300.00-63363.23%