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
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210618C000230002020-07-22 9:41AM EDT23.0035.5760.0560.800.00-123202.91%
AMD210618C000250002020-09-18 3:06PM EDT25.0050.7849.6050.650.00-106172.07%
AMD210618C000300002020-09-21 1:06PM EDT30.0047.6544.7545.950.00-8028466.77%
AMD210618C000350002020-09-15 3:07PM EDT35.0044.6040.0541.250.00-3310662.06%
AMD210618C000380002020-09-23 12:20PM EDT38.0039.5037.3538.55-1.69-4.10%116260.50%
AMD210618C000400002020-09-23 3:17PM EDT40.0036.5535.5036.90-1.44-3.79%62,75159.69%
AMD210618C000430002020-09-02 10:08AM EDT43.0034.6533.2034.350.00-218159.86%
AMD210618C000550002020-09-23 3:26PM EDT55.0024.9024.6025.15-2.55-9.29%44,50558.00%
AMD210618C000575002020-09-17 12:02PM EDT57.5023.6522.9523.500.00-31,04657.56%
AMD210618C000600002020-09-23 3:42PM EDT60.0022.0021.2522.00-0.97-4.22%915,61057.01%
AMD210618C000625002020-09-23 3:37PM EDT62.5020.6019.8020.50-0.43-2.04%1011,22356.71%
AMD210618C000675002020-09-18 2:31PM EDT67.5017.9517.1017.700.00-127556.01%
AMD210618C000700002020-09-23 1:13PM EDT70.0016.3016.2016.50-1.45-8.17%713,75956.57%
AMD210618C000725002020-09-23 9:30AM EDT72.5015.5215.0015.45-0.83-5.08%5158256.50%
AMD210618C000750002020-09-23 3:24PM EDT75.0014.0013.9014.30-1.79-11.34%1515,14556.15%
AMD210618C000775002020-09-23 2:57PM EDT77.5013.2012.7513.35-1.50-10.20%1530055.84%
AMD210618C000800002020-09-23 3:22PM EDT80.0012.5012.0012.40-1.10-8.09%723,47956.07%
AMD210618C000825002020-09-23 3:47PM EDT82.5011.4511.1511.55-1.40-10.89%1,2081,57956.07%
AMD210618C000875002020-09-23 11:32AM EDT87.5010.359.6010.00-0.35-3.27%2435955.99%
AMD210618C000900002020-09-23 3:51PM EDT90.009.008.859.25-1.40-13.46%345,90955.74%
AMD210618C000925002020-09-23 10:25AM EDT92.509.208.258.65-0.15-1.60%1422455.90%
AMD210618C000950002020-09-23 2:46PM EDT95.008.007.608.10-0.35-4.19%2176955.87%
AMD210618C001000002020-09-23 3:56PM EDT100.006.786.557.00-0.92-11.95%463,22455.85%
AMD210618C001050002020-09-23 3:40PM EDT105.006.105.706.20-0.20-3.17%3045456.27%
AMD210618C001100002020-09-23 2:16PM EDT110.005.284.955.40-0.12-2.22%277556.38%
AMD210618C001150002020-09-23 2:16PM EDT115.004.554.254.70-0.27-5.60%621556.34%
AMD210618C001250002020-09-22 11:40AM EDT125.003.703.203.600.00-625356.54%
AMD210618C001300002020-09-23 2:10PM EDT130.003.102.803.15-0.26-7.74%51,68256.68%
AMD210618C001350002020-09-23 3:50PM EDT135.002.702.432.92-0.24-8.16%115957.23%
AMD210618C001400002020-09-23 3:59PM EDT140.002.322.202.44-0.43-15.64%852,25157.14%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210618P000200002020-09-23 3:10PM EDT20.000.190.150.27-0.01-5.00%81,26877.05%
AMD210618P000230002020-09-23 12:34PM EDT23.000.240.170.390.00-494672.66%
AMD210618P000250002020-09-22 1:43PM EDT25.000.300.190.480.00-170070.02%
AMD210618P000300002020-09-23 1:05PM EDT30.000.480.390.81-0.02-4.00%11,79166.36%
AMD210618P000350002020-09-22 1:43PM EDT35.000.770.781.070.00-12,87462.18%
AMD210618P000380002020-09-22 2:24PM EDT38.001.051.151.300.00-13,91560.62%
AMD210618P000400002020-09-23 12:54PM EDT40.001.371.351.58+0.12+9.60%36,32759.67%
AMD210618P000430002020-09-21 2:47PM EDT43.001.801.832.060.00-51,27558.94%
AMD210618P000500002020-09-22 1:43PM EDT50.003.013.253.500.00-14,21756.93%
AMD210618P000525002020-09-21 12:26PM EDT52.503.703.904.200.00-161,84756.48%
AMD210618P000550002020-09-21 1:46PM EDT55.004.254.655.000.00-401,84556.19%
AMD210618P000575002020-09-23 11:41AM EDT57.505.305.505.90+0.25+4.95%1,0001,23656.02%
AMD210618P000600002020-09-23 3:59PM EDT60.006.556.456.75+0.50+8.26%3736,60955.55%
AMD210618P000625002020-09-23 12:55PM EDT62.507.207.457.75-0.05-0.69%251,57155.22%
AMD210618P000650002020-09-23 12:53PM EDT65.008.308.558.85-0.15-1.78%134,49354.99%
AMD210618P000700002020-09-23 12:53PM EDT70.0010.6511.0511.40+0.35+3.40%185,68254.93%
AMD210618P000725002020-09-23 2:41PM EDT72.5012.4512.4512.80+0.90+7.79%6981,63755.01%
AMD210618P000750002020-09-23 2:22PM EDT75.0013.8013.7514.20+0.85+6.56%472,96054.58%
AMD210618P000775002020-09-23 2:52PM EDT77.5015.3515.4015.75+0.95+6.60%382,10954.89%
AMD210618P000800002020-09-23 11:51AM EDT80.0016.3516.9017.40+0.68+4.34%4253,19954.84%
AMD210618P000825002020-09-23 10:22AM EDT82.5017.6018.5019.10+0.35+2.03%2018154.83%
AMD210618P000850002020-09-23 11:01AM EDT85.0019.2020.3020.65+0.15+0.79%1022054.71%
AMD210618P000875002020-09-23 10:01AM EDT87.5020.8521.8522.45-0.40-1.88%116154.36%
AMD210618P000900002020-09-22 12:15PM EDT90.0023.0023.6524.250.00-216254.30%
AMD210618P000950002020-09-15 12:12PM EDT95.0025.2027.4528.050.00-2754.40%
AMD210618P001000002020-09-17 12:00PM EDT100.0031.5331.3531.950.00-1754.21%
AMD210618P001150002020-09-10 11:18AM EDT115.0040.8544.0044.700.00--3154.44%
AMD210618P001200002020-09-10 11:19AM EDT120.0045.1048.3049.350.00--854.70%
AMD210618P001250002020-08-31 12:23PM EDT125.0043.6052.3553.800.00-1153.24%
AMD210618P001400002020-08-24 12:02AM EDT140.0061.400.000.000.00--00.00%