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

74.21 -0.52 (-0.70 %)
Fuera de horario: 7:57PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor19 de marzo de 2021
Ponepor19 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210319P000150002020-09-16 2:50PM EDT15.000.050.000.04-0.01-16.67%53,00585.16%
AMD210319P000180002020-09-04 10:24AM EDT18.000.120.020.100.00-217685.55%
AMD210319P000200002020-09-23 9:36AM EDT20.000.100.050.160.00-73,49685.35%
AMD210319P000250002020-09-22 3:31PM EDT25.000.170.120.25+0.02+13.33%17,26377.73%
AMD210319P000350002020-09-23 11:34AM EDT35.000.530.400.68+0.01+1.92%52,95667.58%
AMD210319P000380002020-09-22 2:43PM EDT38.000.590.590.830.00-174264.94%
AMD210319P000400002020-09-23 11:34AM EDT40.000.830.860.94+0.04+5.06%57,67664.31%
AMD210319P000430002020-09-22 10:45AM EDT43.001.181.131.25+0.06+5.36%32,03062.50%
AMD210319P000450002020-09-23 3:00PM EDT45.001.401.381.49+0.19+15.70%177,37161.57%
AMD210319P000470002020-09-22 1:02PM EDT47.001.561.661.790.00-11,63660.77%
AMD210319P000500002020-09-22 11:14AM EDT50.002.092.182.300.00-65,51659.68%
AMD210319P000525002020-09-23 3:46PM EDT52.502.722.692.86+0.22+8.80%11,12159.07%
AMD210319P000550002020-09-23 3:45PM EDT55.003.303.303.45+0.37+12.63%884,58258.37%
AMD210319P000575002020-09-23 3:06PM EDT57.504.154.004.20+0.55+15.28%3822,20758.02%
AMD210319P000600002020-09-23 3:56PM EDT60.004.974.805.00+0.29+6.20%602,45257.58%
AMD210319P000625002020-09-22 11:50AM EDT62.505.155.705.95-0.20-3.74%21,26157.36%
AMD210319P000650002020-09-23 2:54PM EDT65.006.856.707.00+0.55+8.73%4,0194,23257.19%
AMD210319P000675002020-09-23 3:24PM EDT67.507.857.808.05+0.85+12.14%62,14456.80%
AMD210319P000700002020-09-23 3:38PM EDT70.008.959.009.25+0.65+7.83%429,52156.61%
AMD210319P000725002020-09-23 11:21AM EDT72.509.5510.3010.65+0.05+0.53%213,91956.73%
AMD210319P000750002020-09-23 11:56AM EDT75.0011.1011.7012.05+0.30+2.78%432,21856.67%
AMD210319P000775002020-09-23 3:06PM EDT77.5013.3013.2013.55+1.10+9.02%1381,58456.69%
AMD210319P000825002020-09-22 3:05PM EDT82.5015.2016.4016.650.00-2848556.35%
AMD210319P000850002020-09-22 12:58PM EDT85.0016.9018.0518.40-0.50-2.87%321,04456.27%
AMD210319P000875002020-09-23 11:21AM EDT87.5018.6519.8520.20-0.45-2.36%1225556.36%
AMD210319P000900002020-09-22 11:37AM EDT90.0021.0021.7022.000.00-326356.28%
AMD210319P000925002020-09-10 2:02PM EDT92.5021.2523.5523.950.00-3315156.29%
AMD210319P000950002020-09-23 2:54PM EDT95.0025.4025.4525.90+3.20+14.41%19456.15%
AMD210319P001000002020-09-23 10:17AM EDT100.0028.5529.4529.95+0.05+0.18%4,00510356.06%
AMD210319P001050002020-09-11 12:28PM EDT105.0032.8333.7534.150.00-55356.30%
AMD210319P001100002020-09-22 12:42PM EDT110.0037.0538.0538.600.00-546856.51%
AMD210319P001200002020-09-21 12:23PM EDT120.0045.3547.0547.700.00-1156.84%
AMD210319P001250002020-08-25 9:30AM EDT125.0045.4251.7052.350.00-1157.04%
AMD210319P001300002020-08-25 9:30AM EDT130.0049.7956.4557.000.00-1157.13%
AMD210319P001400002020-09-09 10:45AM EDT140.0060.9565.8066.900.00-25258.23%