U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.31-0.25 (-0.31%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210625C000600002021-06-02 10:32AM EDT60.0021.8820.5022.000.00-5052117.19%
AMD210625C000650002021-06-11 2:11PM EDT65.0016.3615.7516.95+0.63+4.01%301552.73%
AMD210625C000675002021-06-08 9:33AM EDT67.5014.8013.1014.600.00-1184.18%
AMD210625C000680002021-06-02 1:56PM EDT68.0014.0212.6513.950.00-1276.76%
AMD210625C000685002021-05-26 9:43AM EDT68.5010.1412.1513.550.00-1177.73%
AMD210625C000690002021-05-21 10:01AM EDT69.0010.1511.7513.000.00-1173.78%
AMD210625C000700002021-06-11 2:18PM EDT70.0011.4511.0511.75-0.11-0.95%218360.55%
AMD210625C000710002021-05-28 10:02AM EDT71.009.799.9010.800.00-5658.01%
AMD210625C000720002021-06-09 3:31PM EDT72.008.208.959.700.00-69050.20%
AMD210625C000725002021-06-08 2:01PM EDT72.508.708.359.450.00-41955.96%
AMD210625C000730002021-06-08 3:43PM EDT73.008.027.808.950.00-37953.61%
AMD210625C000735002021-06-11 10:30AM EDT73.507.977.508.35-0.73-8.39%25848.44%
AMD210625C000740002021-06-11 11:10AM EDT74.007.426.708.05+0.82+12.42%710451.56%
AMD210625C000745002021-06-02 1:35PM EDT74.508.016.307.550.00-454349.12%
AMD210625C000750002021-06-11 3:02PM EDT75.006.516.456.85-0.31-4.55%421,30641.65%
AMD210625C000755002021-06-11 12:23PM EDT75.505.655.456.60+0.45+8.65%227745.44%
AMD210625C000760002021-06-11 12:57PM EDT76.005.455.355.85+0.25+4.81%1012237.01%
AMD210625C000765002021-06-10 2:19PM EDT76.505.304.855.350.00-425134.67%
AMD210625C000770002021-06-11 1:36PM EDT77.004.674.304.80-0.25-5.08%2454131.10%
AMD210625C000775002021-06-10 2:35PM EDT77.504.553.604.75+0.05+1.11%222938.28%
AMD210625C000780002021-06-11 3:02PM EDT78.003.823.653.95+0.52+15.76%1726129.59%
AMD210625C000785002021-06-10 3:22PM EDT78.503.233.403.60-0.52-13.87%1616429.93%
AMD210625C000790002021-06-11 3:48PM EDT79.003.053.103.25-0.30-8.96%16672429.91%
AMD210625C000795002021-06-11 11:46AM EDT79.502.732.772.90-0.42-13.33%645029.54%
AMD210625C000800002021-06-11 3:42PM EDT80.002.442.452.50-0.32-11.59%73791428.08%
AMD210625C000805002021-06-11 3:50PM EDT80.502.162.142.21-0.32-12.90%5444728.08%
AMD210625C000810002021-06-11 3:52PM EDT81.001.901.881.94-0.22-10.38%89384428.08%
AMD210625C000815002021-06-11 3:55PM EDT81.501.651.641.69-0.21-11.29%63167728.03%
AMD210625C000820002021-06-11 3:57PM EDT82.001.401.301.46-0.30-17.65%96895627.95%
AMD210625C000825002021-06-11 3:58PM EDT82.501.211.221.25-0.28-18.79%9111,40027.86%
AMD210625C000830002021-06-11 3:58PM EDT83.001.031.041.05-0.29-21.97%6632,00027.54%
AMD210625C000835002021-06-11 3:24PM EDT83.500.870.890.91-0.25-22.32%12345227.91%
AMD210625C000840002021-06-11 3:55PM EDT84.000.750.740.77-0.19-20.21%27091327.95%
AMD210625C000845002021-06-11 3:54PM EDT84.500.630.640.66-0.20-24.10%6873828.25%
AMD210625C000850002021-06-11 3:59PM EDT85.000.540.530.55-0.16-22.86%7112,70928.22%
AMD210625C000860002021-06-11 3:50PM EDT86.000.370.370.40-0.13-26.00%3921,36328.86%
AMD210625C000870002021-06-11 3:59PM EDT87.000.270.270.29-0.11-28.95%22457029.49%
AMD210625C000875002021-06-11 3:36PM EDT87.500.220.220.24-0.09-29.03%41322629.59%
AMD210625C000880002021-06-11 3:51PM EDT88.000.190.190.21-0.07-26.92%5844,61030.18%
AMD210625C000885002021-06-11 1:59PM EDT88.500.160.160.18-0.07-30.43%99530.57%
AMD210625C000890002021-06-11 2:30PM EDT89.000.160.130.15-0.05-23.81%1020030.76%
AMD210625C000900002021-06-11 3:55PM EDT90.000.110.100.12-0.05-31.25%1321,61432.03%
AMD210625C000950002021-06-11 3:59PM EDT95.000.050.040.05-0.01-16.67%16673238.87%
AMD210625C000960002021-06-11 3:58PM EDT96.000.040.030.04-0.03-42.86%772739.65%
AMD210625C000980002021-06-08 3:51PM EDT98.000.050.020.040.00--2743.75%
AMD210625C000990002021-06-10 1:08PM EDT99.000.040.020.040.00-4545.70%
AMD210625C001000002021-06-11 1:50PM EDT100.000.030.010.03+0.01+50.00%15139946.09%
AMD210625C001050002021-06-11 2:39PM EDT105.000.030.020.03+0.02+200.00%119353.91%
AMD210625C001100002021-06-08 12:07PM EDT110.000.030.000.020.00-5001,66556.25%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210625P000400002021-06-07 12:30PM EDT40.000.010.000.040.00-111137.50%
AMD210625P000450002021-05-21 10:26AM EDT45.000.050.000.040.00-11115.63%
AMD210625P000500002021-05-24 2:29PM EDT50.000.040.000.040.00-12796.88%
AMD210625P000550002021-06-09 2:25PM EDT55.000.020.000.030.00-42276.56%
AMD210625P000600002021-06-11 12:47PM EDT60.000.010.010.04-0.02-66.67%244064.84%
AMD210625P000650002021-06-11 11:36AM EDT65.000.040.020.04+0.01+33.33%2528750.78%
AMD210625P000675002021-06-10 10:55AM EDT67.500.050.030.050.00-620346.48%
AMD210625P000680002021-06-11 1:18PM EDT68.000.050.040.05-0.05-50.00%2117744.92%
AMD210625P000685002021-06-09 1:45PM EDT68.500.090.040.060.00-26944.53%
AMD210625P000690002021-06-11 2:16PM EDT69.000.050.050.06-0.03-37.50%1114042.97%
AMD210625P000700002021-06-11 3:50PM EDT70.000.070.060.07-0.01-12.50%351,10040.63%
AMD210625P000710002021-06-11 3:39PM EDT71.000.090.070.09-0.02-18.18%3141839.16%
AMD210625P000715002021-06-10 3:24PM EDT71.500.110.080.090.00-177837.50%
AMD210625P000720002021-06-11 3:58PM EDT72.000.100.090.10-0.03-23.08%6941236.52%
AMD210625P000725002021-06-11 12:27PM EDT72.500.120.100.11-0.01-7.69%557335.55%
AMD210625P000730002021-06-11 1:01PM EDT73.000.130.110.13-0.01-7.14%3635034.96%
AMD210625P000735002021-06-11 3:56PM EDT73.500.140.130.14-0.02-12.50%535533.69%
AMD210625P000740002021-06-11 3:26PM EDT74.000.160.150.16-0.03-15.79%3241932.91%
AMD210625P000745002021-06-11 3:37PM EDT74.500.180.170.18-0.04-18.18%1635131.98%
AMD210625P000750002021-06-11 3:58PM EDT75.000.210.190.21-0.04-16.00%2821,22431.35%
AMD210625P000755002021-06-11 2:17PM EDT75.500.240.230.25-0.04-14.29%1329630.81%
AMD210625P000760002021-06-11 3:02PM EDT76.000.280.270.29-0.07-20.00%16649330.08%
AMD210625P000765002021-06-11 3:51PM EDT76.500.340.330.34-0.06-15.00%1234129.49%
AMD210625P000770002021-06-11 3:43PM EDT77.000.420.390.41-0.05-10.64%5363729.15%
AMD210625P000775002021-06-11 3:58PM EDT77.500.500.470.49-0.03-5.66%11365028.76%
AMD210625P000780002021-06-11 3:48PM EDT78.000.580.570.59-0.04-6.45%931,33528.52%
AMD210625P000785002021-06-11 3:56PM EDT78.500.700.680.70-0.08-10.26%4922128.17%
AMD210625P000790002021-06-11 3:56PM EDT79.000.830.810.84-0.09-9.78%1293,58628.08%
AMD210625P000795002021-06-11 2:46PM EDT79.500.990.960.99-0.04-3.88%12512827.83%
AMD210625P000800002021-06-11 3:53PM EDT80.001.181.131.160.00-2381,06827.56%
AMD210625P000805002021-06-11 3:54PM EDT80.501.371.181.37-0.06-4.20%4759027.61%
AMD210625P000810002021-06-11 3:57PM EDT81.001.601.551.600.00-29062327.61%
AMD210625P000815002021-06-11 3:22PM EDT81.501.881.701.87+0.03+1.62%32218727.88%
AMD210625P000820002021-06-11 3:27PM EDT82.002.122.042.12+0.02+0.95%41117827.49%
AMD210625P000825002021-06-11 3:30PM EDT82.502.412.332.44-0.07-2.82%2427027.86%
AMD210625P000830002021-06-11 2:47PM EDT83.002.662.672.75-0.15-5.34%4024927.74%
AMD210625P000835002021-06-11 3:13PM EDT83.503.202.863.15-0.76-19.19%213028.78%
AMD210625P000840002021-06-11 2:50PM EDT84.003.352.933.85-0.10-2.90%5537834.91%
AMD210625P000845002021-06-09 11:05AM EDT84.503.813.404.250.00-33235.74%
AMD210625P000850002021-06-11 12:56PM EDT85.004.454.154.30+0.38+9.34%2312129.49%
AMD210625P000860002021-06-11 10:12AM EDT86.004.974.805.45-0.03-0.60%17619536.96%
AMD210625P000870002021-06-11 12:57PM EDT87.006.175.656.55+0.29+4.93%1010343.31%
AMD210625P000875002021-06-11 11:28AM EDT87.506.455.857.000.00-11244.29%
AMD210625P000880002021-06-11 3:01PM EDT88.006.796.407.40-0.44-6.09%121144.04%
AMD210625P000900002021-06-11 2:23PM EDT90.008.728.309.60+0.29+3.44%222656.30%
AMD210625P000950002021-06-11 12:18PM EDT95.0014.2413.2514.30-0.15-1.04%39665.33%
AMD210625P000960002021-06-08 1:18PM EDT96.0014.9614.2515.450.00--6550.00%
AMD210625P000970002021-06-09 11:53AM EDT97.0016.7115.2016.350.00-219372.95%
AMD210625P000980002021-06-10 11:27AM EDT98.0017.1616.0517.500.00-142780.37%
AMD210625P001000002021-06-09 9:41AM EDT100.0018.4018.1519.45-0.36-1.92%123655.76%
AMD210625P001100002021-06-09 3:30PM EDT110.0030.0527.9529.650.00-2275.98%