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
Llamadaspor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210716C000375002021-06-08 1:23PM EDT37.5043.6142.8044.750.00-1117172.27%
AMD210716C000400002021-06-07 1:46PM EDT40.0040.9040.3542.150.00-675155.57%
AMD210716C000425002021-06-09 3:42PM EDT42.5037.4538.0039.400.00-2436133.11%
AMD210716C000450002021-06-03 3:28PM EDT45.0035.6035.7036.800.00-2153118.26%
AMD210716C000475002021-06-02 2:49PM EDT47.5033.7032.9034.400.00-136113.38%
AMD210716C000500002021-06-09 3:38PM EDT50.0029.9530.5032.100.00-1360111.67%
AMD210716C000550002021-06-11 10:54AM EDT55.0026.2525.5027.10-0.65-2.42%431193.60%
AMD210716C000600002021-06-11 3:12PM EDT60.0021.2520.8021.90-0.30-1.39%671,09171.19%
AMD210716C000650002021-06-09 3:15PM EDT65.0016.5015.8516.550.00-1031045.31%
AMD210716C000675002021-06-10 10:00AM EDT67.5014.0013.4014.300.00-1624246.44%
AMD210716C000700002021-06-11 3:25PM EDT70.0011.5011.4011.80-0.39-3.28%664,47039.45%
AMD210716C000725002021-06-11 3:26PM EDT72.509.209.209.30-0.40-4.17%451,34732.50%
AMD210716C000750002021-06-11 3:50PM EDT75.007.006.907.15-0.40-5.41%46163,03031.06%
AMD210716C000775002021-06-11 3:58PM EDT77.505.115.105.20-0.37-6.75%1428,30329.64%
AMD210716C000800002021-06-11 3:59PM EDT80.003.553.503.60-0.31-8.03%2,57343,03729.09%
AMD210716C000825002021-06-11 3:58PM EDT82.502.332.342.38-0.26-10.04%2,68114,67529.03%
AMD210716C000850002021-06-11 3:59PM EDT85.001.461.461.49-0.21-12.57%5,10620,24929.00%
AMD210716C000875002021-06-11 3:56PM EDT87.500.900.890.92-0.16-15.09%9167,46329.49%
AMD210716C000900002021-06-11 3:58PM EDT90.000.540.540.56-0.10-15.62%2,64621,86430.13%
AMD210716C000925002021-06-11 3:15PM EDT92.500.350.330.36-0.07-16.67%3394,10231.35%
AMD210716C000950002021-06-11 3:50PM EDT95.000.230.220.23-0.05-17.86%5,21326,57532.42%
AMD210716C000975002021-06-11 3:50PM EDT97.500.160.150.17-0.03-15.79%612,53234.38%
AMD210716C001000002021-06-11 3:34PM EDT100.000.120.110.13-0.02-14.29%41311,40236.23%
AMD210716C001050002021-06-11 2:25PM EDT105.000.090.070.090.00-363,93840.63%
AMD210716C001100002021-06-11 12:15PM EDT110.000.030.050.07-0.03-50.00%112,35044.92%
AMD210716C001150002021-06-11 12:53PM EDT115.000.040.040.050.00-112,05648.24%
AMD210716C001200002021-06-11 3:11PM EDT120.000.030.030.040.00-163,31151.17%
AMD210716C001250002021-06-11 3:03PM EDT125.000.020.020.040.00-112,80454.69%
AMD210716C001300002021-06-09 3:23PM EDT130.000.020.020.030.00-203,77857.81%
AMD210716C001350002021-06-11 1:42PM EDT135.000.020.000.03+0.01+100.00%41,42958.59%
AMD210716C001400002021-06-08 2:40PM EDT140.000.010.000.030.00-21,67362.50%
AMD210716C001450002021-06-04 12:09PM EDT145.000.030.000.030.00-173265.63%
AMD210716C001500002021-06-10 12:34PM EDT150.000.010.000.030.00-1072969.53%
AMD210716C001550002021-06-03 9:42AM EDT155.000.030.000.040.00-502,16174.22%
AMD210716C001600002021-06-03 3:50PM EDT160.000.010.000.040.00-432077.73%
AMD210716C001650002021-05-28 9:42AM EDT165.000.010.000.040.00-236080.47%
AMD210716C001700002021-05-20 10:31AM EDT170.000.020.000.030.00-16481.25%
AMD210716C001750002021-04-15 9:30AM EDT175.000.100.000.030.00-26784.38%
AMD210716C001800002021-05-10 1:51PM EDT180.000.030.000.030.00-19187.50%
AMD210716C001850002021-05-28 3:04PM EDT185.000.010.000.030.00-111489.84%
AMD210716C001900002021-06-10 12:30PM EDT190.000.010.000.030.00-11,19492.19%
Ponepor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210716P000375002021-05-20 12:40PM EDT37.500.030.000.030.00--192.19%
AMD210716P000400002021-05-27 2:57PM EDT40.000.020.000.010.00-223375.00%
AMD210716P000425002021-05-18 11:57AM EDT42.500.040.000.030.00-36678.13%
AMD210716P000450002021-06-09 3:45PM EDT45.000.010.000.030.00-149671.09%
AMD210716P000475002021-06-09 3:40PM EDT47.500.020.000.030.00-117465.63%
AMD210716P000500002021-06-11 11:21AM EDT50.000.010.020.03-0.02-66.67%51,66962.89%
AMD210716P000550002021-06-11 3:31PM EDT55.000.030.030.04-0.01-25.00%3101,94853.71%
AMD210716P000600002021-06-11 3:24PM EDT60.000.060.060.070.00-2933,12747.27%
AMD210716P000650002021-06-11 3:31PM EDT65.000.120.100.110.00-796,32739.06%
AMD210716P000675002021-06-11 3:43PM EDT67.500.160.150.16-0.01-5.88%3525,98335.94%
AMD210716P000700002021-06-11 3:40PM EDT70.000.240.240.25-0.03-11.11%1,21723,34133.20%
AMD210716P000725002021-06-11 3:28PM EDT72.500.410.400.42-0.04-8.89%99918,43431.06%
AMD210716P000750002021-06-11 3:56PM EDT75.000.740.740.76-0.03-3.90%72575,90929.86%
AMD210716P000775002021-06-11 3:55PM EDT77.501.341.301.33-0.06-4.29%44817,75228.93%
AMD210716P000800002021-06-11 3:55PM EDT80.002.252.202.24+0.02+0.90%67741,32628.59%
AMD210716P000825002021-06-11 3:59PM EDT82.503.503.453.550.00-1275,63428.83%
AMD210716P000850002021-06-11 1:36PM EDT85.005.155.105.20+0.05+0.98%4696,17529.22%
AMD210716P000875002021-06-11 2:44PM EDT87.506.967.007.15-0.14-1.97%4654,09930.03%
AMD210716P000900002021-06-11 12:14PM EDT90.009.539.009.30+0.48+5.30%253,17530.98%
AMD210716P000925002021-06-11 3:51PM EDT92.5011.5310.9012.05-0.12-1.03%8360240.55%
AMD210716P000950002021-06-10 10:24AM EDT95.0014.3513.4014.650.00-983847.49%
AMD210716P000975002021-06-10 11:46AM EDT97.5016.2015.9016.85-0.30-1.82%113047.07%
AMD210716P001000002021-06-11 2:45PM EDT100.0018.6518.2019.45-0.02-0.11%41,13753.61%
AMD210716P001050002021-06-08 2:44PM EDT105.0023.6323.0524.60-0.57-2.36%11,43965.23%
AMD210716P001100002021-06-09 11:32AM EDT110.0029.8028.2529.300.00-140666.46%
AMD210716P001150002021-06-02 3:24PM EDT115.0033.1033.2034.400.00-204953.91%
AMD210716P001200002021-04-16 10:33AM EDT120.0038.5544.4046.550.00-235169.73%
AMD210716P001250002021-04-16 11:18AM EDT125.0043.5050.5051.350.00-2022183.30%
AMD210716P001300002021-04-23 1:58PM EDT130.0047.1552.0053.600.00-35153.69%
AMD210716P001350002021-04-22 12:34PM EDT135.0054.8556.8059.000.00-112162.06%
AMD210716P001400002021-06-04 11:25AM EDT140.0058.4558.2059.300.00-22072.66%
AMD210716P001450002021-04-23 3:45PM EDT145.0062.3067.1068.000.00-618170.26%
AMD210716P001500002021-06-03 9:34AM EDT150.0068.1568.1069.650.00-7092.77%
AMD210716P001550002021-04-27 3:24PM EDT155.0069.4575.0079.000.00-10173.73%
AMD210716P001600002021-06-04 10:56AM EDT160.0078.7378.0579.500.00-3791.02%
AMD210716P001650002021-03-24 12:31PM EDT165.0087.1080.6084.350.00-205127.73%
AMD210716P001700002021-06-03 3:21PM EDT170.0089.3587.8589.750.00-44100.98%
AMD210716P001750002021-04-20 11:16AM EDT175.0095.6597.7098.550.00-201210.69%
AMD210716P001800002021-04-19 12:25PM EDT180.0099.15102.80103.700.00-200217.16%
AMD210716P001850002021-04-21 11:37AM EDT185.00103.90107.45108.050.00-200214.33%
AMD210716P001900002021-03-25 2:27PM EDT190.00110.10106.65110.000.00-10166.75%