U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
75.29-2.73 (-3.50%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de abril de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210416C000400002020-10-30 10:01AM EDT40.0036.5035.5536.30-1.20-3.18%105561.43%
AMD210416C000450002020-10-28 9:53AM EDT45.0033.0030.6031.850.00-24056.79%
AMD210416C000500002020-10-28 3:41PM EDT50.0029.9926.1027.600.00-18654.96%
AMD210416C000550002020-10-29 10:19AM EDT55.0025.6022.2523.650.00-32055.04%
AMD210416C000600002020-10-30 2:19PM EDT60.0018.8018.9520.05-3.30-14.93%515855.49%
AMD210416C000650002020-10-29 11:13AM EDT65.0018.3015.3516.850.00-27453.76%
AMD210416C000675002020-10-29 3:52PM EDT67.5014.7013.8515.45-2.18-12.91%14053.59%
AMD210416C000700002020-10-30 2:52PM EDT70.0012.7512.8514.10-2.60-16.94%1615254.34%
AMD210416C000725002020-10-28 10:41AM EDT72.5011.5011.3512.50-1.50-11.54%48052.63%
AMD210416C000750002020-10-30 3:58PM EDT75.0010.8510.4511.05-2.07-16.02%11933352.41%
AMD210416C000775002020-10-30 3:48PM EDT77.509.279.3510.15-2.33-20.09%25536652.60%
AMD210416C000800002020-10-30 3:58PM EDT80.008.658.109.65-1.70-16.43%14188052.98%
AMD210416C000825002020-10-30 3:38PM EDT82.507.357.458.50-1.95-20.97%22770052.82%
AMD210416C000850002020-10-30 3:51PM EDT85.006.906.557.25-1.70-19.77%441,07051.42%
AMD210416C000875002020-10-30 3:41PM EDT87.506.156.056.90-1.65-21.15%2643752.89%
AMD210416C000900002020-10-30 3:41PM EDT90.005.245.356.05-1.86-26.20%5666752.27%
AMD210416C000925002020-10-30 12:44PM EDT92.504.704.655.85-1.35-22.31%291,46053.02%
AMD210416C000950002020-10-30 3:12PM EDT95.004.133.805.40-1.42-25.59%2198652.39%
AMD210416C000975002020-10-30 12:36PM EDT97.503.813.654.20-1.24-24.55%311651.29%
AMD210416C001000002020-10-30 3:59PM EDT100.003.553.453.60-0.85-19.32%13899151.44%
AMD210416C001050002020-10-30 1:38PM EDT105.002.501.933.65-1.22-32.80%1160451.38%
AMD210416C001100002020-10-30 11:45AM EDT110.002.081.783.15-0.82-28.28%83,66653.25%
AMD210416C001150002020-10-30 2:06PM EDT115.001.641.022.10-0.53-24.42%343554.25%
AMD210416C001200002020-10-29 1:40PM EDT120.001.281.281.49-0.47-26.86%244151.44%
AMD210416C001250002020-10-30 1:39PM EDT125.001.000.891.45-0.58-36.71%1626852.30%
AMD210416C001300002020-10-30 9:43AM EDT130.000.840.521.54-0.43-33.86%1115153.52%
AMD210416C001350002020-10-30 2:23PM EDT135.000.680.661.16-0.27-28.42%621,98454.64%
Ponepor16 de abril de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210416P000400002020-10-26 1:46PM EDT40.000.420.210.790.00-32158.35%
AMD210416P000450002020-10-30 12:40PM EDT45.000.880.621.250.00-538056.81%
AMD210416P000500002020-10-30 9:42AM EDT50.001.501.361.90+0.04+2.74%445755.76%
AMD210416P000550002020-10-30 12:14PM EDT55.002.541.862.60+0.54+27.00%891,07451.39%
AMD210416P000600002020-10-30 3:37PM EDT60.003.853.604.25+0.75+24.19%1,5713,69753.59%
AMD210416P000650002020-10-30 10:32AM EDT65.005.485.105.80+0.52+10.48%1011,80651.69%
AMD210416P000675002020-10-30 11:02AM EDT67.506.556.106.85+0.34+5.48%454751.48%
AMD210416P000700002020-10-30 12:57PM EDT70.007.747.407.95+1.03+15.35%1252,26651.66%
AMD210416P000725002020-10-29 1:40PM EDT72.507.888.659.750.00-111,70952.98%
AMD210416P000750002020-10-30 2:49PM EDT75.0010.309.3510.70+1.15+12.57%171,56350.26%
AMD210416P000775002020-10-30 1:20PM EDT77.5011.8510.7512.35+1.70+16.75%10241550.60%
AMD210416P000800002020-10-29 3:55PM EDT80.0013.2812.3514.05+1.48+12.54%12,07351.10%
AMD210416P000825002020-10-28 3:39PM EDT82.5014.7814.2515.90+0.88+6.33%185952.30%
AMD210416P000850002020-10-29 3:40PM EDT85.0016.5715.4517.40+1.77+11.96%376150.51%
AMD210416P000875002020-10-26 2:25PM EDT87.5015.5517.2019.250.00-346750.59%
AMD210416P000900002020-10-28 3:17PM EDT90.0019.5019.0520.600.00-113753.27%
AMD210416P000925002020-10-20 2:19PM EDT92.5018.8521.4023.150.00-2015652.05%
AMD210416P000950002020-10-30 12:35PM EDT95.0023.8023.6024.85+3.20+15.53%318751.95%
AMD210416P000975002020-10-07 12:06PM EDT97.5021.7525.1027.100.00-55851.11%
AMD210416P001000002020-10-30 2:30PM EDT100.0028.4827.0528.20+5.18+22.23%619251.26%
AMD210416P001100002020-10-30 2:30PM EDT110.0037.2235.8536.95+4.42+13.48%63451.65%
AMD210416P001150002020-10-05 12:05AM EDT115.0037.1540.9541.500.00--2351.79%
AMD210416P001200002020-10-26 11:27AM EDT120.0040.5545.7046.150.00-12152.03%
AMD210416P001250002020-09-21 12:04AM EDT125.0049.4546.5548.050.00--10.00%
AMD210416P001350002020-10-20 11:02AM EDT135.0056.4959.8061.150.00-11752.78%