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
Llamadaspor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210820C000375002021-06-10 1:01PM EDT37.5044.0543.0044.650.00-206764.06%
AMD210820C000400002021-06-08 3:18PM EDT40.0040.8540.5542.100.00-208459.38%
AMD210820C000425002021-06-02 1:05PM EDT42.5039.8038.2539.350.00-73792.38%
AMD210820C000450002021-06-11 3:05PM EDT45.0036.3035.7036.95+0.30+0.83%1950.00%
AMD210820C000475002021-06-08 1:23PM EDT47.5033.2633.0034.750.00-34954.69%
AMD210820C000500002021-06-09 10:16AM EDT50.0030.9530.7532.050.00-28352.34%
AMD210820C000550002021-06-11 2:27PM EDT55.0026.6525.9026.70+0.34+1.29%464656.15%
AMD210820C000600002021-06-11 12:21PM EDT60.0021.1721.1022.10-0.83-3.77%51,26354.30%
AMD210820C000650002021-06-10 3:23PM EDT65.0017.2316.3017.600.00-231150.32%
AMD210820C000675002021-06-11 11:25AM EDT67.5014.5014.0514.90-0.45-3.01%10154941.77%
AMD210820C000700002021-06-11 1:40PM EDT70.0012.4012.3512.60-0.25-1.98%4897538.36%
AMD210820C000725002021-06-11 1:17PM EDT72.5010.3510.3510.50+0.15+1.47%36777236.40%
AMD210820C000750002021-06-11 3:22PM EDT75.008.558.508.65-0.20-2.29%3342,49035.62%
AMD210820C000775002021-06-11 3:57PM EDT77.506.936.857.00-0.17-2.39%1912,19135.06%
AMD210820C000800002021-06-11 3:57PM EDT80.005.515.455.60-0.28-4.84%44332,96834.92%
AMD210820C000825002021-06-11 3:34PM EDT82.504.404.304.40-0.18-3.93%4717,15034.78%
AMD210820C000850002021-06-11 3:49PM EDT85.003.313.303.40-0.21-5.97%6587,42034.67%
AMD210820C000875002021-06-11 3:53PM EDT87.502.502.532.60-0.21-7.75%3343,75434.69%
AMD210820C000900002021-06-11 3:49PM EDT90.001.941.911.97-0.12-5.83%9567,23534.82%
AMD210820C000925002021-06-11 2:45PM EDT92.501.431.431.49-0.09-5.92%3442,60335.07%
AMD210820C000950002021-06-11 3:32PM EDT95.001.091.061.12-0.06-5.22%2175,00635.35%
AMD210820C001000002021-06-11 3:35PM EDT100.000.650.620.68-0.05-7.14%3616,48536.74%
AMD210820C001050002021-06-11 3:35PM EDT105.000.380.380.43-0.05-11.63%7082938.33%
AMD210820C001100002021-06-11 12:42PM EDT110.000.220.240.28-0.08-26.67%62,16039.89%
AMD210820C001150002021-06-11 3:35PM EDT115.000.170.170.19-0.03-15.00%1671,88641.50%
AMD210820C001200002021-06-11 11:59AM EDT120.000.140.130.14-0.01-6.67%31,95043.46%
AMD210820C001250002021-06-11 2:26PM EDT125.000.080.080.14-0.03-27.27%327147.07%
Ponepor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210820P000375002021-06-04 2:38PM EDT37.500.030.000.020.00-12662.50%
AMD210820P000400002021-06-07 9:30AM EDT40.000.050.000.040.00-52961.72%
AMD210820P000425002021-05-19 10:17AM EDT42.500.190.020.050.00-11460.16%
AMD210820P000450002021-06-10 1:18PM EDT45.000.050.040.090.00-120559.77%
AMD210820P000475002021-06-01 3:41PM EDT47.500.070.010.080.00-120252.34%
AMD210820P000500002021-06-09 3:46PM EDT50.000.100.090.100.00-233752.93%
AMD210820P000550002021-06-11 2:30PM EDT55.000.150.140.17-0.01-6.25%270847.95%
AMD210820P000600002021-06-11 3:08PM EDT60.000.280.270.28-0.01-3.45%271,34142.58%
AMD210820P000650002021-06-11 3:42PM EDT65.000.530.510.53-0.02-3.64%1595,42138.62%
AMD210820P000675002021-06-11 3:54PM EDT67.500.760.730.76-0.01-1.30%1674,30837.21%
AMD210820P000700002021-06-11 3:53PM EDT70.001.091.041.09-0.02-1.80%66816,40536.04%
AMD210820P000725002021-06-11 3:01PM EDT72.501.571.511.580.00-45413,01335.34%
AMD210820P000750002021-06-11 2:37PM EDT75.002.182.172.23-0.03-1.36%41013,38034.69%
AMD210820P000775002021-06-11 3:42PM EDT77.503.103.003.10+0.05+1.64%13714,60334.39%
AMD210820P000800002021-06-11 3:49PM EDT80.004.204.104.20+0.08+1.94%15831,47434.29%
AMD210820P000825002021-06-11 2:43PM EDT82.505.405.405.55-0.05-0.92%1342,53934.51%
AMD210820P000850002021-06-11 1:31PM EDT85.007.106.907.05+0.19+2.75%91,58434.39%
AMD210820P000875002021-06-11 10:03AM EDT87.508.608.608.75-0.06-0.69%24880234.40%
AMD210820P000900002021-06-11 3:41PM EDT90.0010.6010.5010.65+0.23+2.22%6462634.74%
AMD210820P000925002021-06-11 3:05PM EDT92.5012.6512.5012.80+0.30+2.43%1131236.21%
AMD210820P000950002021-06-10 9:30AM EDT95.0015.8014.1014.850.00-129635.79%
AMD210820P001000002021-06-08 11:21AM EDT100.0020.2019.1020.050.00-1111245.24%
AMD210820P001050002021-06-11 3:12PM EDT105.0024.2023.6524.60-0.90-3.59%3519446.14%
AMD210820P001100002021-06-04 9:46AM EDT110.0029.0528.4029.500.00-714350.34%
AMD210820P001150002021-06-03 10:57AM EDT115.0033.9533.1534.600.00-65457.15%
AMD210820P001200002021-04-29 11:53AM EDT120.0037.1039.1540.650.00-22966.65%
AMD210820P001250002021-04-28 11:36AM EDT125.0040.8544.2545.950.00--1074.29%