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
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211119C000375002021-06-07 11:27AM EDT37.5043.3042.9045.050.00-31357.42%
AMD211119C000400002021-05-27 2:27PM EDT40.0038.3540.7042.250.00-71253.13%
AMD211119C000425002021-05-19 1:37PM EDT42.5034.3038.0040.000.00--4050.10%
AMD211119C000450002021-06-04 3:03PM EDT45.0037.2035.5037.600.00-2769.36%
AMD211119C000475002021-06-04 3:41PM EDT47.5034.6033.1035.200.00-711065.53%
AMD211119C000500002021-06-04 2:59PM EDT50.0032.4030.7532.700.00-31060.50%
AMD211119C000550002021-06-08 2:58PM EDT55.0026.9525.8028.200.00-105156.30%
AMD211119C000600002021-06-11 1:49PM EDT60.0022.4122.4522.95-0.69-2.99%6118444.68%
AMD211119C000650002021-06-11 3:08PM EDT65.0018.2016.6019.45+0.10+0.55%103247.07%
AMD211119C000675002021-06-10 10:16AM EDT67.5016.1414.3517.500.00-13545.69%
AMD211119C000700002021-06-11 9:54AM EDT70.0014.9014.3015.25+1.40+10.37%611642.18%
AMD211119C000725002021-06-09 3:21PM EDT72.5012.9612.6512.900.00-306037.95%
AMD211119C000750002021-06-11 2:04PM EDT75.0011.1511.1011.30+0.25+2.29%6021437.48%
AMD211119C000775002021-06-10 9:32AM EDT77.508.909.659.800.00-746636.91%
AMD211119C000800002021-06-11 3:22PM EDT80.008.358.358.50-0.40-4.57%2860436.71%
AMD211119C000825002021-06-11 3:08PM EDT82.507.207.207.35-0.20-2.70%4775436.63%
AMD211119C000850002021-06-11 3:16PM EDT85.006.206.156.30-0.25-3.88%4740736.44%
AMD211119C000875002021-06-10 3:42PM EDT87.505.805.255.40+0.35+6.42%174336.41%
AMD211119C000900002021-06-11 12:32PM EDT90.004.404.454.60-0.30-6.38%1639936.35%
AMD211119C000950002021-06-11 3:12PM EDT95.003.253.203.35-0.14-4.13%562236.54%
AMD211119C001000002021-06-11 3:14PM EDT100.002.332.322.81-0.11-4.51%1883139.05%
AMD211119C001050002021-06-10 10:58AM EDT105.001.591.661.770.00-2530837.20%
AMD211119C001100002021-06-10 12:24PM EDT110.001.251.201.270.00-602,77737.43%
AMD211119C001150002021-06-11 2:08PM EDT115.000.900.870.93-0.08-8.16%324537.87%
AMD211119C001200002021-06-09 3:55PM EDT120.000.720.360.700.00-520438.50%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211119P000375002021-06-09 1:09PM EDT37.500.080.080.15-0.02-20.00%11654.49%
AMD211119P000400002021-06-03 1:33PM EDT40.000.200.100.170.00-1451.56%
AMD211119P000425002021-05-20 9:30AM EDT42.500.500.150.210.00--151.07%
AMD211119P000450002021-05-20 9:30AM EDT45.000.640.160.250.00--148.44%
AMD211119P000475002021-05-18 2:29PM EDT47.500.650.220.310.00-1446.39%
AMD211119P000500002021-06-09 1:09PM EDT50.000.400.300.390.00-510444.48%
AMD211119P000550002021-06-11 2:18PM EDT55.000.610.590.64-0.01-1.61%746741.43%
AMD211119P000600002021-06-11 3:24PM EDT60.001.081.051.10+0.03+2.86%193,23339.38%
AMD211119P000650002021-06-10 10:45AM EDT65.001.831.471.85+0.02+1.10%21,37837.79%
AMD211119P000675002021-06-10 1:01PM EDT67.502.351.842.390.00-12991537.31%
AMD211119P000700002021-06-11 3:24PM EDT70.003.022.923.05+0.02+0.67%113,58436.90%
AMD211119P000725002021-06-11 2:49PM EDT72.503.763.703.85-0.04-1.05%22,49436.65%
AMD211119P000750002021-06-11 12:27PM EDT75.004.854.604.75+0.20+4.30%2332,81136.27%
AMD211119P000775002021-06-11 2:34PM EDT77.505.685.655.80-0.06-1.05%132536.00%
AMD211119P000800002021-06-11 3:24PM EDT80.006.956.907.00-0.01-0.14%346335.83%
AMD211119P000825002021-06-11 3:13PM EDT82.508.358.208.30+0.05+0.60%916335.53%
AMD211119P000850002021-06-11 9:35AM EDT85.009.709.659.80+0.03+0.31%24935.58%
AMD211119P000875002021-06-11 1:49PM EDT87.5011.3011.2011.40-1.00-8.13%519335.54%
AMD211119P000900002021-06-11 9:38AM EDT90.0013.0512.9013.10-0.90-6.45%533835.45%
AMD211119P000950002021-06-03 3:55PM EDT95.0017.9516.7016.800.00-819135.28%
AMD211119P001000002021-06-11 2:08PM EDT100.0020.8520.0021.800.00-55140.80%
AMD211119P001050002021-06-08 10:42AM EDT105.0025.6524.0526.400.00-218743.36%
AMD211119P001100002021-06-11 10:25AM EDT110.0029.8028.6030.90+0.10+0.34%14544.50%
AMD211119P001150002021-06-09 10:15AM EDT115.0035.5032.6535.400.00-19144.75%