U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.80-0.35 (-0.33%)
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
AMD211015C000375002021-09-14 12:10PM EDT37.5069.0567.8068.450.00-4139202.93%
AMD211015C000400002021-09-20 2:15PM EDT40.0060.2565.7565.950.00-34106166.41%
AMD211015C000425002021-09-14 12:16PM EDT42.5063.9063.2563.500.00-1142164.06%
AMD211015C000450002021-09-07 12:10PM EDT45.0064.2560.4061.400.00-2130160.16%
AMD211015C000475002021-09-08 9:49AM EDT47.5060.1558.0058.750.00-369145.31%
AMD211015C000500002021-09-23 3:58PM EDT50.0056.1955.5556.200.00-3274136.72%
AMD211015C000550002021-09-22 3:22PM EDT55.0049.1550.6051.300.00-1350132.81%
AMD211015C000600002021-09-20 2:06PM EDT60.0040.6345.1546.100.00-124410130.66%
AMD211015C000650002021-09-24 1:01PM EDT65.0040.8240.4541.40+5.00+13.96%114299.22%
AMD211015C000675002021-09-20 1:22PM EDT67.5033.3738.1538.700.00-122292.38%
AMD211015C000700002021-09-24 12:00PM EDT70.0035.4035.8036.00+1.30+3.81%485382.81%
AMD211015C000725002021-09-24 11:26AM EDT72.5032.5033.3033.50+1.20+3.83%238776.56%
AMD211015C000750002021-09-24 12:16PM EDT75.0030.5530.8031.00-0.95-3.02%51,84870.51%
AMD211015C000775002021-09-23 3:20PM EDT77.5029.0528.3528.550.00-282168.95%
AMD211015C000800002021-09-24 2:23PM EDT80.0025.7025.8526.05-0.73-2.76%82,17462.89%
AMD211015C000825002021-09-22 9:58AM EDT82.5021.3523.4023.600.00-11,28059.96%
AMD211015C000850002021-09-24 9:56AM EDT85.0020.1820.9521.10-1.22-5.70%23,03855.08%
AMD211015C000875002021-09-22 11:02AM EDT87.5016.8418.4518.700.00-31,10751.07%
AMD211015C000900002021-09-24 3:07PM EDT90.0015.8016.0516.20-0.87-5.22%2714,88148.98%
AMD211015C000925002021-09-24 3:58PM EDT92.5013.8013.6013.80-0.60-4.17%242,45845.02%
AMD211015C000950002021-09-24 3:50PM EDT95.0011.4211.3511.50-0.38-3.22%1448,01242.33%
AMD211015C000975002021-09-24 3:50PM EDT97.509.229.159.30-0.38-3.96%103,21539.94%
AMD211015C001000002021-09-24 3:59PM EDT100.007.157.107.20-0.50-6.54%18811,35937.23%
AMD211015C001050002021-09-24 3:58PM EDT105.003.843.753.85-0.37-8.79%1,94247,07034.91%
AMD211015C001100002021-09-24 3:59PM EDT110.001.701.691.71-0.30-15.00%4,53380,22633.81%
AMD211015C001150002021-09-24 3:59PM EDT115.000.700.690.71-0.16-18.60%2,80838,75634.72%
AMD211015C001200002021-09-24 3:59PM EDT120.000.300.290.31-0.09-23.08%1,63929,86136.82%
AMD211015C001250002021-09-24 3:51PM EDT125.000.150.140.15-0.05-25.00%21210,02239.45%
AMD211015C001300002021-09-24 3:52PM EDT130.000.090.080.09-0.02-18.18%15914,40743.16%
AMD211015C001350002021-09-24 3:41PM EDT135.000.050.050.06-0.03-37.50%544,37146.88%
AMD211015C001400002021-09-24 3:40PM EDT140.000.030.030.04-0.01-25.00%20810,11150.00%
AMD211015C001450002021-09-24 3:47PM EDT145.000.030.020.03-0.02-40.00%71,61152.34%
AMD211015C001500002021-09-24 1:51PM EDT150.000.030.020.030.00-73,58157.42%
AMD211015C001550002021-09-23 3:43PM EDT155.000.020.010.020.00-1021,66258.59%
AMD211015C001600002021-09-24 12:43PM EDT160.000.020.000.020.00-51,34960.94%
AMD211015C001650002021-09-22 2:42PM EDT165.000.010.000.020.00-160564.84%
AMD211015C001700002021-09-23 1:53PM EDT170.000.020.010.020.00-114,80071.09%
AMD211015C001750002021-09-23 12:33PM EDT175.000.010.010.020.00-136775.00%
AMD211015C001800002021-09-20 12:58PM EDT180.000.010.000.020.00-157176.56%
AMD211015C001850002021-09-20 1:59PM EDT185.000.020.000.010.00-2513075.00%
AMD211015C001900002021-09-13 10:39AM EDT190.000.030.000.010.00-8432178.13%
AMD211015C001950002021-09-13 10:51AM EDT195.000.030.000.010.00-108781.25%
AMD211015C002000002021-09-23 1:05PM EDT200.000.010.000.010.00-31,55184.38%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211015P000375002021-09-10 1:01PM EDT37.500.010.000.010.00-30555143.75%
AMD211015P000400002021-09-01 2:05PM EDT40.000.020.000.010.00-1678131.25%
AMD211015P000425002021-08-31 9:54AM EDT42.500.010.000.010.00-124247125.00%
AMD211015P000450002021-09-07 2:40PM EDT45.000.010.000.010.00-40606118.75%
AMD211015P000475002021-09-24 3:49PM EDT47.500.010.000.01-0.01-50.00%13,472109.38%
AMD211015P000500002021-09-24 1:42PM EDT50.000.010.000.02-0.01-50.00%23,713109.38%
AMD211015P000550002021-09-24 2:55PM EDT55.000.030.010.020.00-72,334100.78%
AMD211015P000600002021-09-24 3:13PM EDT60.000.020.020.030.00-13,66692.97%
AMD211015P000650002021-09-24 2:54PM EDT65.000.040.030.040.00-25,56683.98%
AMD211015P000675002021-09-24 3:11PM EDT67.500.050.040.050.00-47,81280.47%
AMD211015P000700002021-09-24 3:06PM EDT70.000.050.040.05+0.03+150.00%3617,68774.61%
AMD211015P000725002021-09-24 3:57PM EDT72.500.070.060.07+0.01+16.67%596,15672.27%
AMD211015P000750002021-09-24 3:15PM EDT75.000.070.070.080.00-727,59567.77%
AMD211015P000775002021-09-24 3:18PM EDT77.500.080.080.09-0.01-11.11%205,33763.09%
AMD211015P000800002021-09-24 3:40PM EDT80.000.100.090.11-0.01-9.09%4610,09658.98%
AMD211015P000825002021-09-24 3:43PM EDT82.500.130.120.13-0.01-7.14%283,60055.27%
AMD211015P000850002021-09-24 3:45PM EDT85.000.170.150.17-0.02-10.53%1,1897,46551.66%
AMD211015P000875002021-09-24 3:30PM EDT87.500.210.200.22-0.04-16.00%642,85748.83%
AMD211015P000900002021-09-24 3:59PM EDT90.000.290.280.29-0.03-9.38%95021,37945.41%
AMD211015P000925002021-09-24 3:57PM EDT92.500.400.390.41-0.04-9.09%3776,62642.73%
AMD211015P000950002021-09-24 3:59PM EDT95.000.580.570.59-0.07-10.77%69613,28140.14%
AMD211015P000975002021-09-24 3:56PM EDT97.500.870.860.88-0.07-7.45%3275,42138.06%
AMD211015P001000002021-09-24 3:59PM EDT100.001.311.311.33-0.08-5.76%1,14320,31936.33%
AMD211015P001050002021-09-24 3:59PM EDT105.002.942.942.99-0.11-3.61%1,09553,12234.30%
AMD211015P001100002021-09-24 3:58PM EDT110.005.805.805.90-0.01-0.17%23166,11633.72%
AMD211015P001150002021-09-24 12:45PM EDT115.009.909.759.90+0.40+4.21%4312,13534.57%
AMD211015P001200002021-09-24 1:16PM EDT120.0014.3214.3514.60+0.52+3.77%241,95239.16%
AMD211015P001250002021-09-24 1:01PM EDT125.0019.3219.2019.45+0.22+1.15%11096643.56%
AMD211015P001300002021-09-23 2:57PM EDT130.0023.8824.1024.300.00-1142143.95%
AMD211015P001350002021-09-24 3:50PM EDT135.0029.2729.1029.30+0.45+1.56%331750.39%
AMD211015P001400002021-09-24 10:00AM EDT140.0034.5534.1034.30+1.05+3.13%112156.64%
AMD211015P001450002021-09-14 9:33AM EDT145.0039.7538.8539.450.00-212372.07%
AMD211015P001500002021-09-23 10:08AM EDT150.0044.3143.8544.900.00-2473.93%
AMD211015P001550002021-09-16 9:50AM EDT155.0050.7049.0549.300.00-2173.44%
AMD211015P001600002021-09-24 12:33PM EDT160.0054.3053.6554.70-3.45-5.97%43101.17%
AMD211015P001650002021-09-21 2:51PM EDT165.0061.6558.7559.700.00-1071.09%
AMD211015P001700002021-08-27 10:00AM EDT170.0061.5563.8064.600.00-2050.00%
AMD211015P001750002021-09-13 10:10AM EDT175.0071.9068.5069.750.00-40119.92%
AMD211015P001800002021-08-30 10:12AM EDT180.0067.3573.9574.400.00-30106.45%
AMD211015P001850002021-09-15 11:06AM EDT185.0080.1578.6579.650.00-10125.68%
AMD211015P001900002021-09-21 10:15AM EDT190.0088.1583.8084.550.00-20125.20%
AMD211015P001950002021-09-14 3:03PM EDT195.0089.1788.6589.650.00-60134.86%
AMD211015P002000002021-08-23 9:34AM EDT200.0093.0593.6094.650.00-10139.26%