U.S. markets close in 3 hours 9 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
83.06-1.59 (-1.88%)
A partir del 12:51p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210917C000250002021-06-10 1:01PM EDT25.0056.5557.7559.100.00-20193131.93%
AMD210917C000300002021-06-18 1:39PM EDT30.0055.1552.3053.350.00-1118108.59%
AMD210917C000350002021-06-18 10:30AM EDT35.0049.9547.9548.650.00-24090.53%
AMD210917C000375002021-05-26 1:08PM EDT37.5040.9045.5045.800.00--272.27%
AMD210917C000400002021-06-17 9:44AM EDT40.0042.0043.0543.250.00-224866.99%
AMD210917C000425002021-06-17 11:57AM EDT42.5041.6140.2540.950.00-13755.47%
AMD210917C000450002021-06-15 11:02AM EDT45.0036.1538.1038.400.00-417163.87%
AMD210917C000475002021-06-17 3:03PM EDT47.5037.4035.5035.800.00-16552.44%
AMD210917C000500002021-06-18 10:15AM EDT50.0033.2733.1033.35-2.15-6.07%125252.83%
AMD210917C000525002021-05-28 1:59PM EDT52.5028.2530.6531.100.00-174754.30%
AMD210917C000550002021-06-21 10:44AM EDT55.0028.2028.2028.40-1.47-4.95%240350.39%
AMD210917C000575002021-06-17 11:01AM EDT57.5026.2825.8025.950.00-21,09647.12%
AMD210917C000600002021-06-21 10:39AM EDT60.0023.0523.3023.60-2.05-8.17%11,19345.85%
AMD210917C000625002021-06-21 12:23PM EDT62.5020.9721.0021.30-0.93-4.25%220344.70%
AMD210917C000650002021-06-21 10:11AM EDT65.0018.3518.7518.90-1.84-9.11%378341.36%
AMD210917C000675002021-06-18 3:53PM EDT67.5018.0516.5016.650.00-564939.67%
AMD210917C000700002021-06-21 10:48AM EDT70.0014.0014.4014.65-1.83-11.56%1871,23739.84%
AMD210917C000725002021-06-21 12:29PM EDT72.5012.4812.3512.50-1.75-12.30%2356337.56%
AMD210917C000750002021-06-21 11:47AM EDT75.0010.3510.6010.65-1.85-15.16%20141,51136.96%
AMD210917C000775002021-06-21 12:15PM EDT77.508.708.859.00-1.40-13.86%81,70836.74%
AMD210917C000800002021-06-21 12:27PM EDT80.007.457.407.50-1.35-15.34%5368,69236.43%
AMD210917C000825002021-06-21 12:36PM EDT82.506.156.056.15-1.28-17.23%55911,25536.01%
AMD210917C000850002021-06-21 12:31PM EDT85.005.005.005.05-1.15-18.70%73919,50036.11%
AMD210917C000875002021-06-21 12:13PM EDT87.504.004.054.10-0.97-19.52%1126,66036.15%
AMD210917C000900002021-06-21 12:18PM EDT90.003.183.253.35-1.02-24.29%26914,86236.51%
AMD210917C000925002021-06-21 12:27PM EDT92.502.672.672.70-0.83-23.71%5915,04536.69%
AMD210917C000950002021-06-21 12:30PM EDT95.002.162.142.17-0.71-24.74%83819,26936.93%
AMD210917C000975002021-06-21 11:32AM EDT97.501.651.731.78-0.70-29.79%531,57137.53%
AMD210917C001000002021-06-21 12:25PM EDT100.001.401.401.43-0.51-26.70%33711,40037.82%
AMD210917C001050002021-06-21 12:05PM EDT105.000.930.940.97-0.40-30.08%963,83838.99%
AMD210917C001100002021-06-21 12:32PM EDT110.000.660.650.68-0.24-26.67%1884,58940.33%
AMD210917C001150002021-06-21 11:38AM EDT115.000.450.470.49-0.21-31.82%142,96041.72%
AMD210917C001200002021-06-21 11:17AM EDT120.000.350.340.37-0.13-27.08%3510,93243.31%
AMD210917C001250002021-06-21 12:25PM EDT125.000.270.260.28-0.08-22.86%235,07444.68%
AMD210917C001300002021-06-21 9:37AM EDT130.000.190.200.21-0.06-24.00%321,24045.80%
AMD210917C001350002021-06-18 3:45PM EDT135.000.220.150.160.00-2066646.97%
AMD210917C001400002021-06-21 11:07AM EDT140.000.120.110.13-0.06-33.33%127,01548.34%
AMD210917C001450002021-06-18 3:40PM EDT145.000.140.090.110.00-414,66049.90%
AMD210917C001500002021-06-18 3:28PM EDT150.000.100.070.090.00-142,07450.39%
AMD210917C001550002021-06-18 3:53PM EDT155.000.090.060.080.00-526251.76%
AMD210917C001600002021-06-21 9:33AM EDT160.000.080.040.06-0.01-11.11%1061951.95%
AMD210917C001650002021-06-21 12:28PM EDT165.000.040.030.05-0.03-42.86%837552.73%
AMD210917C001700002021-06-16 3:18PM EDT170.000.030.020.050.00-916153.91%
AMD210917C001750002021-06-21 9:30AM EDT175.000.050.020.040.00-174955.08%
AMD210917C001800002021-06-18 12:31PM EDT180.000.040.030.040.00-127057.81%
AMD210917C001850002021-06-09 12:00PM EDT185.000.030.010.030.00-2027356.25%
AMD210917C001900002021-06-21 9:37AM EDT190.000.020.020.05-0.02-50.00%172,70461.33%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210917P000250002021-06-08 3:30PM EDT25.000.010.000.030.00-164187.50%
AMD210917P000300002021-06-08 11:17AM EDT30.000.030.000.030.00-11,21774.22%
AMD210917P000350002021-06-10 10:47AM EDT35.000.030.020.050.00-217069.53%
AMD210917P000375002021-06-21 10:38AM EDT37.500.040.030.040.00-52464.45%
AMD210917P000400002021-06-11 3:36PM EDT40.000.060.040.060.00-202,37262.11%
AMD210917P000425002021-06-10 12:35PM EDT42.500.080.060.070.00-12,39759.38%
AMD210917P000450002021-06-18 2:10PM EDT45.000.090.070.090.00-17,93556.25%
AMD210917P000475002021-05-17 12:42PM EDT47.500.390.090.150.00-810154.79%
AMD210917P000500002021-06-18 2:55PM EDT50.000.130.130.140.00-25,03551.17%
AMD210917P000525002021-06-17 2:41PM EDT52.500.150.170.180.00-101,24149.12%
AMD210917P000550002021-06-21 9:38AM EDT55.000.240.220.23+0.01+4.35%167,76846.78%
AMD210917P000575002021-06-16 10:09AM EDT57.500.300.290.300.00-203,78044.68%
AMD210917P000600002021-06-21 11:43AM EDT60.000.400.380.410.00-113,45143.07%
AMD210917P000625002021-06-21 9:54AM EDT62.500.580.510.54+0.09+18.37%442,32941.24%
AMD210917P000650002021-06-21 12:06PM EDT65.000.740.700.730.00-637,55239.77%
AMD210917P000675002021-06-21 11:48AM EDT67.501.020.980.99+0.10+10.87%455,76138.48%
AMD210917P000700002021-06-21 12:08PM EDT70.001.391.331.37+0.10+7.75%9219,47437.67%
AMD210917P000725002021-06-21 12:10PM EDT72.501.891.821.87+0.03+1.61%8812,04236.96%
AMD210917P000750002021-06-21 12:25PM EDT75.002.512.452.50+0.14+5.91%71154,77636.29%
AMD210917P000775002021-06-21 11:40AM EDT77.503.503.253.35+0.25+7.69%896,95836.13%
AMD210917P000800002021-06-21 12:22PM EDT80.004.354.204.35+0.24+5.84%19523,88635.86%
AMD210917P000825002021-06-21 12:19PM EDT82.505.555.405.55+0.34+6.53%594,49935.78%
AMD210917P000850002021-06-21 11:25AM EDT85.007.186.806.95+0.53+7.97%5217,35135.88%
AMD210917P000875002021-06-21 9:51AM EDT87.508.908.408.50+0.80+9.88%53,16335.90%
AMD210917P000900002021-06-21 10:51AM EDT90.0010.6010.1010.20+1.10+11.58%105,55235.94%
AMD210917P000925002021-06-21 12:07PM EDT92.5012.2011.9512.10+1.33+12.24%4869436.44%
AMD210917P000950002021-06-18 12:16PM EDT95.0014.3513.9014.10+1.60+12.55%111,48936.87%
AMD210917P000975002021-06-21 9:58AM EDT97.5016.2516.0516.20+1.40+9.43%1646337.38%
AMD210917P001000002021-06-21 12:23PM EDT100.0018.4518.2018.35+1.45+8.53%2447437.65%
AMD210917P001050002021-06-17 12:15PM EDT105.0022.9522.7022.95+0.80+3.61%246139.48%
AMD210917P001100002021-06-21 12:25PM EDT110.0027.6027.3527.65+0.80+2.99%4039440.80%
AMD210917P001150002021-06-16 2:40PM EDT115.0035.7232.2532.450.00-614842.14%
AMD210917P001200002021-06-18 2:52PM EDT120.0036.0537.0537.500.00-21,03747.14%
AMD210917P001250002021-06-09 10:09AM EDT125.0044.6541.3542.650.00-2032253.66%
AMD210917P001300002021-05-28 9:53AM EDT130.0049.6546.8047.650.00-14725757.42%
AMD210917P001350002021-04-20 10:50AM EDT135.0055.9057.8558.750.00-101,312114.78%
AMD210917P001400002021-04-20 10:50AM EDT140.0060.8562.8063.850.00-1069119.41%
AMD210917P001450002021-04-19 1:23PM EDT145.0064.4568.6569.900.00-12130.48%
AMD210917P001500002021-04-19 10:34AM EDT150.0068.9075.3577.150.00-20148.21%
AMD210917P001550002021-04-19 9:57AM EDT155.0073.1580.6081.700.00--1151.49%
AMD210917P001600002021-04-27 10:54AM EDT160.0074.6082.1082.600.00-60127.52%
AMD210917P001650002021-06-18 2:29PM EDT165.0080.2581.6582.050.00-1159.57%
AMD210917P001700002021-03-02 3:00PM EDT170.0084.4587.5091.200.00-10106.31%
AMD210917P001750002021-04-27 2:54PM EDT175.0088.9595.0099.000.00-260134.44%
AMD210917P001800002021-04-27 3:06PM EDT180.0094.25100.00104.000.00-910137.43%
AMD210917P001850002021-04-27 3:00PM EDT185.0099.10104.70109.000.00-310139.01%
AMD210917P001900002021-04-30 11:36AM EDT190.00106.95109.05110.600.00-10122.44%