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
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211015C000375002021-06-08 9:47AM EDT37.5044.1042.8044.950.00-205556.84%
AMD211015C000400002021-05-28 10:19AM EDT40.0040.9540.2542.550.00-22954.88%
AMD211015C000425002021-06-07 10:12AM EDT42.5039.0537.8040.100.00-1554.00%
AMD211015C000450002021-06-09 3:44PM EDT45.0035.1035.5537.350.00-3374.10%
AMD211015C000475002021-06-09 3:44PM EDT47.5032.6532.9535.100.00-3472.53%
AMD211015C000500002021-06-10 9:41AM EDT50.0030.4230.5032.650.00-117567.68%
AMD211015C000550002021-06-04 3:40PM EDT55.0027.2525.6527.800.00-613358.98%
AMD211015C000600002021-06-10 2:49PM EDT60.0022.3020.9523.150.00-533652.56%
AMD211015C000650002021-06-11 10:57AM EDT65.0017.5616.2018.70-0.33-1.84%315247.28%
AMD211015C000675002021-06-11 3:02PM EDT67.5015.5013.9516.55-0.58-3.61%144744.80%
AMD211015C000700002021-06-11 2:14PM EDT70.0013.6513.2013.85-0.03-0.22%111,08938.14%
AMD211015C000725002021-06-10 11:33AM EDT72.5011.5011.6011.850.00-845136.27%
AMD211015C000750002021-06-11 3:15PM EDT75.009.919.9510.15-0.09-0.90%542,11435.63%
AMD211015C000775002021-06-11 1:20PM EDT77.508.508.508.65-0.20-2.30%141,15835.36%
AMD211015C000800002021-06-11 3:03PM EDT80.007.207.157.30-0.30-4.00%1112,87835.10%
AMD211015C000825002021-06-11 3:14PM EDT82.505.956.006.25-0.35-5.56%2681,51335.63%
AMD211015C000850002021-06-11 1:55PM EDT85.004.955.005.10-0.30-5.71%7253,13734.88%
AMD211015C000875002021-06-11 3:37PM EDT87.504.154.104.75-0.20-4.60%11198637.68%
AMD211015C000900002021-06-11 3:05PM EDT90.003.403.403.50-0.20-5.56%1003,87134.97%
AMD211015C000925002021-06-11 3:19PM EDT92.502.772.793.05-0.16-5.46%621,18536.07%
AMD211015C000950002021-06-11 3:42PM EDT95.002.272.282.67-0.17-6.97%271,28237.13%
AMD211015C000975002021-06-11 1:45PM EDT97.501.891.862.23-0.10-5.03%111,98537.35%
AMD211015C001000002021-06-11 3:55PM EDT100.001.551.531.58-0.10-6.06%1268,73535.45%
AMD211015C001050002021-06-11 12:11PM EDT105.001.041.001.15-0.06-5.45%67,66836.73%
AMD211015C001100002021-06-11 12:45PM EDT110.000.690.700.76-0.11-13.75%592,66536.91%
AMD211015C001150002021-06-11 1:17PM EDT115.000.500.470.54+0.03+6.38%21,36537.72%
AMD211015C001200002021-06-11 9:42AM EDT120.000.410.340.38+0.01+2.50%42,48738.38%
AMD211015C001250002021-06-03 1:11PM EDT125.000.310.230.330.00-736240.38%
AMD211015C001300002021-06-10 12:20PM EDT130.000.220.170.270.00-131241.80%
AMD211015C001350002021-06-03 9:33AM EDT135.000.310.130.220.00-16243.02%
AMD211015C001400002021-06-11 9:30AM EDT140.000.150.100.19-0.01-6.25%347444.48%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211015P000375002021-06-10 12:21PM EDT37.500.060.060.130.00-5010159.96%
AMD211015P000400002021-06-10 11:19AM EDT40.000.070.070.130.00-310355.86%
AMD211015P000425002021-05-14 10:28AM EDT42.500.260.080.150.00-24652.54%
AMD211015P000450002021-05-20 9:32AM EDT45.000.300.100.170.00-140751.37%
AMD211015P000475002021-06-09 3:46PM EDT47.500.170.120.210.00-23,46548.83%
AMD211015P000500002021-06-11 1:17PM EDT50.000.200.150.25-0.11-35.48%53,44946.19%
AMD211015P000550002021-06-09 1:05PM EDT55.000.400.340.380.00-11,97541.65%
AMD211015P000600002021-06-11 3:38PM EDT60.000.660.630.670.00-524,52438.77%
AMD211015P000650002021-06-11 12:57PM EDT65.001.211.141.24+0.01+0.83%745,87237.01%
AMD211015P000675002021-06-11 2:56PM EDT67.501.611.581.64-0.01-0.62%708,29936.12%
AMD211015P000700002021-06-11 1:17PM EDT70.002.131.732.17-0.01-0.47%6817,00735.47%
AMD211015P000725002021-06-11 2:56PM EDT72.502.782.772.86-0.07-2.46%12,91935.12%
AMD211015P000750002021-06-11 2:21PM EDT75.003.633.553.70-0.01-0.27%644,52634.83%
AMD211015P000775002021-06-11 1:30PM EDT77.504.654.504.700.00-303,44334.60%
AMD211015P000800002021-06-11 3:42PM EDT80.005.855.755.85+0.10+1.74%758,48134.36%
AMD211015P000825002021-06-11 3:45PM EDT82.507.247.057.30+0.09+1.26%671,76234.91%
AMD211015P000850002021-06-09 3:42PM EDT85.009.558.558.650.00-22,15134.16%
AMD211015P000875002021-06-11 12:20PM EDT87.5010.509.8510.850.00-546637.22%
AMD211015P000900002021-06-11 1:27PM EDT90.0012.0511.4012.600.00-544737.29%
AMD211015P000925002021-06-11 10:16AM EDT92.5013.7513.8013.90-0.20-1.43%1923634.05%
AMD211015P000950002021-06-10 1:04PM EDT95.0015.8015.8016.600.00-5124238.65%
AMD211015P000975002021-06-07 10:33AM EDT97.5018.2517.0018.950.00-35940.87%
AMD211015P001000002021-06-11 12:52PM EDT100.0020.3019.0021.35+0.36+1.81%59343.18%
AMD211015P001050002021-06-11 10:52AM EDT105.0024.7523.5525.75+0.73+3.04%710544.31%
AMD211015P001100002021-06-08 10:31AM EDT110.0029.8028.3030.400.00-18946.27%
AMD211015P001150002021-06-11 1:32PM EDT115.0034.0533.1035.15-2.45-6.71%3610148.32%
AMD211015P001200002021-05-04 1:47PM EDT120.0042.9538.4541.150.00-677760.94%
AMD211015P001250002021-04-30 10:23AM EDT125.0042.3043.8545.900.00-252552.99%
AMD211015P001300002021-04-19 3:07PM EDT130.0049.8552.7556.100.00-4591.71%
AMD211015P001350002021-04-27 1:35PM EDT135.0049.7554.9059.000.00-63678.50%
AMD211015P001400002021-04-16 11:49AM EDT140.0058.6563.5067.850.00-515107.07%