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

74.22 -0.51 (-0.68 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210917C000250002020-08-14 12:05PM EDT25.0057.2556.9059.550.00-14160.99%
AMD210917C000300002020-09-01 3:29PM EDT30.0063.3044.6046.800.00-14963.75%
AMD210917C000350002020-07-29 9:50AM EDT35.0042.7151.2552.750.00-112145.19%
AMD210917C000400002020-09-21 1:32PM EDT40.0040.1535.7038.450.00-18359.50%
AMD210917C000500002020-09-11 9:56AM EDT50.0030.4027.9030.200.00-116754.57%
AMD210917C000525002020-09-04 11:08AM EDT52.5033.0026.5028.500.00-182655.14%
AMD210917C000550002020-09-17 12:54PM EDT55.0027.1024.6527.300.00-2038755.36%
AMD210917C000575002020-09-08 11:06AM EDT57.5027.0024.1524.950.00-31,01455.65%
AMD210917C000600002020-09-22 10:17AM EDT60.0024.1522.4024.750.00-11,40557.48%
AMD210917C000625002020-09-23 2:49PM EDT62.5020.9820.8022.75-2.47-10.53%112055.51%
AMD210917C000650002020-09-18 12:36PM EDT65.0020.4819.7521.800.00-413556.53%
AMD210917C000725002020-09-22 11:00AM EDT72.5017.5016.2517.450.00-27954.52%
AMD210917C000750002020-09-22 3:02PM EDT75.0017.9015.1516.80-0.45-2.45%143754.97%
AMD210917C000775002020-09-23 3:21PM EDT77.5015.4514.0016.00-1.55-9.12%3818654.88%
AMD210917C000825002020-09-23 10:08AM EDT82.5014.3711.4014.80+1.34+10.28%218154.30%
AMD210917C000850002020-09-23 11:36AM EDT85.0012.7511.7013.05-0.25-1.92%378754.51%
AMD210917C000875002020-09-23 10:39AM EDT87.5012.9710.7512.30-0.65-4.77%26854.14%
AMD210917C000900002020-09-23 3:53PM EDT90.0011.0010.6011.80-0.90-7.56%93,87955.40%
AMD210917C000950002020-09-21 12:50PM EDT95.0010.978.2511.000.00-297254.35%
AMD210917C000975002020-09-11 2:11PM EDT97.5010.258.8510.050.00-11855.73%
AMD210917C001000002020-09-23 12:21PM EDT100.009.218.509.35-0.79-7.90%844855.80%
AMD210917C001100002020-09-21 3:03PM EDT110.007.846.007.550.00-532754.76%
AMD210917C001150002020-09-22 11:37AM EDT115.006.745.206.500.00-15754.14%
AMD210917C001200002020-09-22 11:37AM EDT120.006.034.955.950.00-159655.23%
AMD210917C001300002020-09-18 3:54PM EDT130.004.854.304.700.00-115056.02%
AMD210917C001350002020-09-23 2:16PM EDT135.004.203.754.55-0.05-1.18%25856.60%
AMD210917C001400002020-09-23 3:52PM EDT140.003.653.503.85-0.40-9.88%141,73556.38%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210917P000250002020-09-15 11:48AM EDT25.000.460.180.660.00-52662.99%
AMD210917P000300002020-09-23 10:10AM EDT30.000.760.550.97+0.09+13.43%11,51760.28%
AMD210917P000350002020-09-17 9:34AM EDT35.001.501.121.480.00-33558.52%
AMD210917P000450002020-09-15 11:21AM EDT45.002.962.153.650.00-27,62654.66%
AMD210917P000500002020-09-23 3:57PM EDT50.004.404.354.55+0.35+8.64%20792155.32%
AMD210917P000525002020-09-23 9:30AM EDT52.505.054.705.45+0.35+7.45%177854.16%
AMD210917P000550002020-09-23 9:30AM EDT55.005.955.606.60+0.35+6.25%11,42654.70%
AMD210917P000575002020-09-23 9:30AM EDT57.506.456.208.00+0.05+0.78%11,52954.69%
AMD210917P000600002020-09-23 3:47PM EDT60.008.007.258.30+0.65+8.84%9064,56852.97%
AMD210917P000625002020-09-16 3:12PM EDT62.509.558.609.650.00-239253.84%
AMD210917P000650002020-09-21 10:14AM EDT65.009.9010.0010.600.00-3082353.66%
AMD210917P000675002020-09-21 9:56AM EDT67.5011.0010.9012.500.00-58177354.08%
AMD210917P000700002020-09-18 12:20PM EDT70.0012.8212.2014.150.00-1973,66554.49%
AMD210917P000725002020-09-09 11:54AM EDT72.5013.5514.0514.650.00-1,7331,73853.58%
AMD210917P000750002020-09-15 11:27AM EDT75.0015.5215.6516.400.00-1065854.24%
AMD210917P000775002020-09-04 9:52AM EDT77.5018.8517.2518.300.00-53054.92%
AMD210917P000800002020-09-22 12:07PM EDT80.0017.9018.1019.600.00-11,39353.10%
AMD210917P000850002020-09-21 10:35AM EDT85.0022.1421.5022.900.00-214453.03%
AMD210917P000875002020-09-11 11:40AM EDT87.5023.0423.0024.850.00-249552.92%
AMD210917P000900002020-09-22 2:18PM EDT90.0024.4525.1526.500.00-21,03053.24%
AMD210917P000925002020-09-04 11:37AM EDT92.5029.4226.6028.950.00-8053.58%
AMD210917P001000002020-09-18 9:34AM EDT100.0032.6532.3534.750.00-14053.58%
AMD210917P001100002020-08-27 10:06AM EDT110.0037.4040.7042.400.00-2252.95%
AMD210917P001150002020-08-06 2:16PM EDT115.0040.0242.5546.500.00--1055.65%
AMD210917P001350002020-09-18 10:28AM EDT135.0062.1462.8564.250.00-101,00052.55%
AMD210917P001400002020-09-18 10:28AM EDT140.0066.7267.9069.350.00-86754.89%