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
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211217C000375002021-06-11 10:25AM EDT37.5044.0042.9045.10-0.45-1.01%105854.20%
AMD211217C000400002021-06-11 12:42PM EDT40.0041.2040.4542.65+1.00+2.49%21852.10%
AMD211217C000425002021-06-01 2:45PM EDT42.5039.5537.8540.350.00-6972.51%
AMD211217C000450002021-06-02 9:32AM EDT45.0036.6235.8037.600.00-11564.01%
AMD211217C000475002021-06-07 3:38PM EDT47.5034.3933.1535.400.00-21762.87%
AMD211217C000500002021-06-11 10:34AM EDT50.0031.9330.8533.00+0.93+3.00%14759.18%
AMD211217C000550002021-06-11 12:51PM EDT55.0027.0026.5028.10+0.15+0.56%1011051.04%
AMD211217C000600002021-06-11 2:01PM EDT60.0022.7721.6023.95-0.18-0.78%212849.08%
AMD211217C000650002021-06-11 12:24PM EDT65.0018.1017.0019.70-0.80-4.23%121245.00%
AMD211217C000675002021-06-11 1:32PM EDT67.5016.8015.3517.90+0.86+5.40%138444.45%
AMD211217C000700002021-06-11 1:32PM EDT70.0015.0013.7516.00-0.10-0.66%3593742.91%
AMD211217C000725002021-06-11 1:19PM EDT72.5013.2513.2013.40+0.32+2.47%8455237.55%
AMD211217C000750002021-06-11 2:40PM EDT75.0011.8211.6511.85-0.18-1.50%496237.19%
AMD211217C000775002021-06-10 3:26PM EDT77.5010.7910.2510.45+0.16+1.51%11,21036.99%
AMD211217C000800002021-06-11 3:52PM EDT80.009.109.009.25-0.20-2.15%203,13037.16%
AMD211217C000825002021-06-11 3:24PM EDT82.507.907.858.05-0.20-2.47%1351,46136.81%
AMD211217C000850002021-06-11 3:09PM EDT85.006.876.807.00-0.23-3.24%193,18736.63%
AMD211217C000875002021-06-10 3:49PM EDT87.506.105.906.100.00-13,08336.65%
AMD211217C000900002021-06-11 3:56PM EDT90.005.204.655.30-0.10-1.89%2273,79736.67%
AMD211217C000925002021-06-11 12:29PM EDT92.504.354.404.55-0.35-7.45%151,44936.50%
AMD211217C000950002021-06-11 1:30PM EDT95.003.803.803.95-0.21-5.24%151,91536.62%
AMD211217C000975002021-06-11 9:38AM EDT97.503.303.253.40-0.05-1.49%161,11036.62%
AMD211217C001000002021-06-11 2:19PM EDT100.002.872.822.92-0.13-4.33%474,49636.63%
AMD211217C001050002021-06-11 9:46AM EDT105.002.132.082.24-0.07-3.18%22,19937.26%
AMD211217C001100002021-06-11 3:05PM EDT110.001.571.171.65-0.18-10.29%171,33537.33%
AMD211217C001150002021-06-11 2:36PM EDT115.001.201.171.24-0.02-1.64%139,94137.67%
AMD211217C001200002021-06-10 12:09PM EDT120.000.970.880.950.00-2294138.16%
AMD211217C001250002021-06-10 3:20PM EDT125.000.760.680.760.00-1451738.94%
AMD211217C001300002021-06-09 11:15AM EDT130.000.500.500.600.00-427139.53%
AMD211217C001350002021-06-08 9:47AM EDT135.000.560.380.510.00-116040.60%
AMD211217C001400002021-06-10 9:48AM EDT140.000.340.350.460.00-441342.02%
AMD211217C001450002021-06-09 2:44PM EDT145.000.290.230.330.00-81,51641.65%
AMD211217C001500002021-06-11 9:30AM EDT150.000.280.180.34+0.02+7.69%350143.80%
AMD211217C001550002021-06-10 1:38PM EDT155.000.230.140.300.00-929944.73%
AMD211217C001600002021-06-04 9:40AM EDT160.000.200.140.180.00-999443.12%
AMD211217C001650002021-06-07 11:41AM EDT165.000.200.080.250.00-232846.83%
AMD211217C001700002021-06-03 9:30AM EDT170.000.250.100.150.00-116345.12%
AMD211217C001750002021-06-10 10:47AM EDT175.000.110.110.12-0.01-8.33%126145.22%
AMD211217C001800002021-06-01 2:57PM EDT180.000.130.090.10-0.06-31.58%19145.61%
AMD211217C001850002021-06-10 11:58AM EDT185.000.100.080.190.00-179650.88%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211217P000375002021-06-11 3:25PM EDT37.500.140.080.24-0.03-17.65%24352.83%
AMD211217P000400002021-06-08 2:36PM EDT40.000.210.110.270.00-64,44050.20%
AMD211217P000425002021-05-20 9:30AM EDT42.500.620.200.310.00-1850.44%
AMD211217P000450002021-06-09 3:10PM EDT45.000.340.210.370.00-11,20548.10%
AMD211217P000475002021-05-24 10:40AM EDT47.500.700.290.450.00-110846.05%
AMD211217P000500002021-06-09 9:40AM EDT50.000.480.450.550.00-239444.19%
AMD211217P000550002021-06-11 12:58PM EDT55.000.810.770.860.00-141,77041.19%
AMD211217P000600002021-06-11 2:21PM EDT60.001.331.291.40-0.02-1.48%298,74839.16%
AMD211217P000650002021-06-11 2:21PM EDT65.002.162.162.22-0.01-0.46%3713,84837.48%
AMD211217P000675002021-06-11 1:25PM EDT67.502.782.252.81+0.01+0.36%3761,85437.01%
AMD211217P000700002021-06-11 3:38PM EDT70.003.473.403.50-0.01-0.29%78,70536.56%
AMD211217P000725002021-06-11 10:35AM EDT72.504.353.754.35+0.05+1.16%144,92236.37%
AMD211217P000750002021-06-11 2:29PM EDT75.005.215.205.35+0.02+0.39%376,39736.32%
AMD211217P000775002021-06-11 3:16PM EDT77.506.416.256.40+0.11+1.75%121,92535.93%
AMD211217P000800002021-06-11 3:16PM EDT80.007.627.507.65+0.07+0.93%557,05235.91%
AMD211217P000825002021-06-11 3:05PM EDT82.508.958.859.00-0.05-0.56%111,94635.80%
AMD211217P000850002021-06-10 12:43PM EDT85.0010.3010.3010.450.00-213,13435.63%
AMD211217P000875002021-06-10 1:18PM EDT87.5011.8011.9012.100.00-21,95535.85%
AMD211217P000900002021-06-11 12:21PM EDT90.0013.9513.4513.75-0.33-2.31%377535.63%
AMD211217P000925002021-06-11 12:24PM EDT92.5015.8015.2515.55+0.45+2.93%175635.65%
AMD211217P000950002021-06-09 10:15AM EDT95.0017.1817.2517.400.00-203,14835.50%
AMD211217P000975002021-06-11 10:39AM EDT97.5019.4019.2019.40+0.15+0.78%1723435.69%
AMD211217P001000002021-06-09 10:11AM EDT100.0022.2021.2521.400.00-149035.54%
AMD211217P001050002021-06-11 1:20PM EDT105.0025.6524.7026.50+0.60+2.40%115240.58%
AMD211217P001100002021-06-10 11:29AM EDT110.0030.4029.0531.050.00-1612442.00%
AMD211217P001150002021-05-27 2:12PM EDT115.0037.7532.6535.350.00-8115040.96%
AMD211217P001200002021-05-26 10:52AM EDT120.0042.4037.4040.600.00-13146.05%
AMD211217P001250002021-05-12 1:15PM EDT125.0050.2542.7544.650.00-13241.14%
AMD211217P001300002021-05-20 12:59PM EDT130.0053.0546.7050.300.00-53949.73%
AMD211217P001350002021-06-04 9:45AM EDT135.0054.1551.6055.100.00-202450.70%
AMD211217P001400002021-05-28 1:43PM EDT140.0059.7057.7060.100.00-10010053.20%
AMD211217P001450002021-05-18 11:37AM EDT145.0069.9062.9064.800.00-31352.64%
AMD211217P001500002021-04-19 11:08AM EDT150.0069.7074.5076.500.00-101092.19%
AMD211217P001550002021-02-11 1:54PM EDT155.0067.3073.3076.700.00-202259.03%
AMD211217P001700002021-05-05 11:30AM EDT170.0091.3087.1090.350.00-4068.43%
AMD211217P001800002021-03-26 10:42AM EDT180.00102.9095.6099.000.00-3053.27%
AMD211217P001850002021-04-29 11:15AM EDT185.00101.60103.15106.300.00-29066.99%