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
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211119C000375002021-09-23 3:45PM EDT37.5068.8568.0568.650.00-374106.25%
AMD211119C000400002021-09-21 10:20AM EDT40.0061.9765.4066.350.00-152105.08%
AMD211119C000425002021-08-23 9:57AM EDT42.5064.4562.6563.800.00-351131.84%
AMD211119C000450002021-09-21 11:29AM EDT45.0057.2060.1561.200.00-176119.43%
AMD211119C000475002021-09-22 1:10PM EDT47.5056.2557.7058.850.00-1124119.34%
AMD211119C000500002021-09-21 11:32AM EDT50.0052.6055.1556.400.00-3103114.45%
AMD211119C000550002021-09-22 11:50AM EDT55.0049.2050.2051.500.00-115969.14%
AMD211119C000600002021-09-21 11:06AM EDT60.0042.1045.2546.100.00-140178.71%
AMD211119C000650002021-09-24 10:53AM EDT65.0040.1040.9541.15-1.26-3.05%216166.80%
AMD211119C000675002021-09-24 9:33AM EDT67.5038.0538.5038.70-0.70-1.81%35964.31%
AMD211119C000700002021-09-23 2:44PM EDT70.0036.4536.0536.250.00-2415661.57%
AMD211119C000725002021-09-24 11:28AM EDT72.5032.7033.5533.80-0.10-0.30%112057.86%
AMD211119C000750002021-09-24 3:55PM EDT75.0031.3031.1531.30+4.90+18.56%218054.88%
AMD211119C000775002021-09-24 10:34AM EDT77.5028.4028.7028.95-0.40-1.39%127552.93%
AMD211119C000800002021-09-23 12:58PM EDT80.0026.8526.3526.550.00-601,00651.03%
AMD211119C000825002021-09-17 2:46PM EDT82.5022.8024.0024.200.00-473550.68%
AMD211119C000850002021-09-24 3:39PM EDT85.0021.7021.6521.85-0.43-1.94%416,42448.12%
AMD211119C000875002021-09-24 9:35AM EDT87.5019.0519.4019.55-0.87-4.37%11,17645.83%
AMD211119C000900002021-09-24 3:52PM EDT90.0017.3517.2017.40-0.55-3.07%98,41644.70%
AMD211119C000925002021-09-24 1:14PM EDT92.5015.3615.1015.30-0.49-3.09%71,10143.31%
AMD211119C000950002021-09-24 3:15PM EDT95.0013.0713.1513.30-0.72-5.22%1032,43642.07%
AMD211119C000975002021-09-24 3:58PM EDT97.5011.5011.3511.45-0.48-4.01%1702,44641.16%
AMD211119C001000002021-09-24 3:59PM EDT100.009.779.659.80-0.33-3.27%6635,77740.78%
AMD211119C001050002021-09-24 3:57PM EDT105.006.956.806.95-0.45-6.08%2,80332,37140.11%
AMD211119C001100002021-09-24 3:59PM EDT110.004.704.654.75-0.40-7.84%2,05117,37639.77%
AMD211119C001150002021-09-24 3:59PM EDT115.003.153.103.15-0.30-8.70%3,4679,70939.72%
AMD211119C001200002021-09-24 3:59PM EDT120.002.042.032.06-0.24-10.53%97611,32740.02%
AMD211119C001250002021-09-24 3:59PM EDT125.001.361.331.36-0.17-11.11%2337,47640.72%
AMD211119C001300002021-09-24 3:58PM EDT130.000.890.890.91-0.11-11.00%979,35841.65%
AMD211119C001350002021-09-24 3:43PM EDT135.000.630.600.62-0.09-12.50%785,82242.70%
AMD211119C001400002021-09-24 3:54PM EDT140.000.440.420.43-0.07-13.73%933,97843.82%
AMD211119C001450002021-09-24 3:37PM EDT145.000.320.300.31-0.05-13.51%3273245.12%
AMD211119C001500002021-09-24 3:53PM EDT150.000.230.220.23-0.05-17.86%643,18346.53%
AMD211119C001550002021-09-24 2:30PM EDT155.000.180.160.19-0.04-18.18%7622,62148.54%
AMD211119C001600002021-09-24 3:36PM EDT160.000.130.120.16-0.03-18.75%123,57550.49%
AMD211119C001650002021-09-24 12:19PM EDT165.000.120.090.12-0.02-14.29%826350.59%
AMD211119C001700002021-09-24 1:03PM EDT170.000.090.070.11-0.02-18.18%336052.34%
AMD211119C001750002021-09-23 3:42PM EDT175.000.090.060.090.00-1817353.91%
AMD211119C001800002021-09-24 2:52PM EDT180.000.060.050.06-0.04-40.00%16554.30%
AMD211119C001850002021-09-24 9:39AM EDT185.000.060.040.050.00-28955.47%
AMD211119C001900002021-09-24 10:23AM EDT190.000.040.040.05-0.03-42.86%512657.81%
AMD211119C001950002021-09-15 3:17PM EDT195.000.050.030.060.00-420859.96%
AMD211119C002000002021-09-24 10:33AM EDT200.000.040.020.03+0.01+33.33%71,61958.59%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211119P000375002021-09-15 1:51PM EDT37.500.020.010.030.00-511996.88%
AMD211119P000400002021-09-23 3:41PM EDT40.000.030.010.030.00-212290.63%
AMD211119P000425002021-09-14 11:33AM EDT42.500.030.020.030.00-21487.50%
AMD211119P000450002021-09-24 1:34PM EDT45.000.040.020.040.00-413983.59%
AMD211119P000475002021-09-24 3:49PM EDT47.500.030.030.04-0.01-25.00%116580.47%
AMD211119P000500002021-09-24 3:58PM EDT50.000.050.040.05-0.04-44.44%654477.73%
AMD211119P000550002021-09-24 9:45AM EDT55.000.090.070.08-0.01-10.00%186672.85%
AMD211119P000600002021-09-21 9:56AM EDT60.000.180.100.120.00-4003,20967.38%
AMD211119P000650002021-09-24 3:36PM EDT65.000.160.150.17-0.05-23.81%106,58062.11%
AMD211119P000675002021-09-24 11:47AM EDT67.500.200.180.20-0.01-4.76%11,49259.47%
AMD211119P000700002021-09-24 2:29PM EDT70.000.230.220.24-0.01-4.17%12,14957.08%
AMD211119P000725002021-09-23 10:30AM EDT72.500.330.270.290.00-12,60054.79%
AMD211119P000750002021-09-24 3:29PM EDT75.000.350.330.35-0.01-2.78%554,78952.49%
AMD211119P000775002021-09-24 12:11PM EDT77.500.450.410.43+0.01+2.27%41,08650.44%
AMD211119P000800002021-09-24 3:58PM EDT80.000.510.500.53-0.06-10.53%1552,28848.63%
AMD211119P000825002021-09-24 3:52PM EDT82.500.650.630.66-0.03-4.41%1416,24846.73%
AMD211119P000850002021-09-24 3:58PM EDT85.000.830.810.84-0.05-5.68%1025,59745.14%
AMD211119P000875002021-09-24 3:57PM EDT87.501.071.061.08-0.08-6.96%1862,35643.77%
AMD211119P000900002021-09-24 3:59PM EDT90.001.391.381.40-0.09-6.08%50114,31142.63%
AMD211119P000925002021-09-24 3:57PM EDT92.501.801.791.82-0.10-5.26%1423,63141.69%
AMD211119P000950002021-09-24 3:59PM EDT95.002.342.332.35-0.09-3.70%2747,46640.86%
AMD211119P000975002021-09-24 3:59PM EDT97.502.982.983.05-0.14-4.49%1534,20440.45%
AMD211119P001000002021-09-24 3:58PM EDT100.003.833.803.90-0.09-2.30%4937,20740.13%
AMD211119P001050002021-09-24 3:57PM EDT105.005.955.906.05-0.09-1.49%24233,43839.51%
AMD211119P001100002021-09-24 3:58PM EDT110.008.758.758.85+0.10+1.16%1206,01039.16%
AMD211119P001150002021-09-24 3:59PM EDT115.0012.1912.1512.30+0.28+2.35%531,79939.39%
AMD211119P001200002021-09-24 3:58PM EDT120.0016.1016.0516.20+0.17+1.07%122,23239.54%
AMD211119P001250002021-09-24 1:01PM EDT125.0020.5020.3520.50+0.30+1.49%11036940.14%
AMD211119P001300002021-09-23 2:44PM EDT130.0024.8024.9025.050.00-421640.92%
AMD211119P001350002021-09-24 3:50PM EDT135.0029.7629.6029.90-5.47-15.53%38443.97%
AMD211119P001400002021-09-22 2:00PM EDT140.0037.0034.4034.600.00-111143.26%
AMD211119P001450002021-09-17 9:45AM EDT145.0041.5539.3039.500.00-920244.92%
AMD211119P001500002021-09-02 9:45AM EDT150.0041.2044.2044.400.00-313545.56%
AMD211119P001550002021-09-21 1:17PM EDT155.0052.3549.1549.350.00-16046.97%
AMD211119P001600002021-09-15 12:47PM EDT160.0055.4054.1054.450.00-24354.15%
AMD211119P001650002021-09-07 10:02AM EDT165.0056.1059.1059.400.00-16455.47%
AMD211119P001700002021-08-27 9:46AM EDT170.0061.5564.1064.400.00-63958.50%
AMD211119P001750002021-09-16 11:15AM EDT175.0070.6068.8569.900.00-64560.25%
AMD211119P001800002021-09-15 10:11AM EDT180.0074.6073.8074.900.00-63161.72%
AMD211119P001850002021-08-20 9:56AM EDT185.0079.6080.8082.200.00-35106.27%
AMD211119P001900002021-09-01 9:46AM EDT190.0079.4083.7584.500.00-1173.73%
AMD211119P001950002021-09-01 9:43AM EDT195.0084.0588.9589.400.00-1072.07%
AMD211119P002000002021-08-25 5:25PM EDT200.0090.3093.8094.550.00-30080.76%