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
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211217C000375002021-09-20 12:47PM EDT37.5063.2567.6568.550.00-4184107.42%
AMD211217C000400002021-09-20 10:42AM EDT40.0061.0765.1566.100.00-196104.10%
AMD211217C000425002021-09-21 11:06AM EDT42.5059.4562.6563.550.00-18595.31%
AMD211217C000450002021-09-07 1:39PM EDT45.0064.6060.2061.600.00-29378.71%
AMD211217C000475002021-09-21 12:34PM EDT47.5055.4557.7058.600.00-35987.21%
AMD211217C000500002021-09-20 2:00PM EDT50.0050.8055.2556.300.00-46689.94%
AMD211217C000550002021-09-24 10:31AM EDT55.0050.8550.3051.25-0.50-0.97%118178.17%
AMD211217C000600002021-09-24 10:45AM EDT60.0045.2546.0046.20-0.98-2.12%115064.06%
AMD211217C000650002021-09-24 1:01PM EDT65.0041.1341.0541.30+2.53+6.55%124658.45%
AMD211217C000675002021-09-22 12:41PM EDT67.5037.1038.6538.850.00-522256.54%
AMD211217C000700002021-09-24 3:52PM EDT70.0036.4036.2036.40-0.60-1.62%968453.81%
AMD211217C000725002021-09-23 12:24PM EDT72.5034.1133.8034.000.00-3048652.00%
AMD211217C000750002021-09-23 9:55AM EDT75.0031.3031.4031.550.00-183650.73%
AMD211217C000775002021-09-23 3:23PM EDT77.5029.6029.0029.200.00-148449.05%
AMD211217C000800002021-09-23 1:13PM EDT80.0027.3526.6526.850.00-32,30147.05%
AMD211217C000825002021-09-24 12:31PM EDT82.5024.4524.3524.55-0.33-1.33%61,19545.34%
AMD211217C000850002021-09-24 1:55PM EDT85.0022.1522.1522.30-0.45-1.99%32,53443.80%
AMD211217C000875002021-09-24 12:31PM EDT87.5020.1120.0020.15-0.42-2.05%22,36242.71%
AMD211217C000900002021-09-24 12:10PM EDT90.0017.7517.9518.10-1.12-5.94%185,70941.91%
AMD211217C000925002021-09-24 3:12PM EDT92.5015.8515.9016.15-0.60-3.65%502,10641.21%
AMD211217C000950002021-09-24 2:12PM EDT95.0014.0714.0514.30-0.66-4.48%92,69940.56%
AMD211217C000975002021-09-24 12:28PM EDT97.5012.5012.4012.55-0.50-3.85%191,60039.88%
AMD211217C001000002021-09-24 3:59PM EDT100.0010.9410.8510.95-0.46-4.04%3257,42239.42%
AMD211217C001050002021-09-24 3:59PM EDT105.008.208.108.20-0.50-5.75%42918,62838.92%
AMD211217C001100002021-09-24 3:56PM EDT110.006.005.956.05-0.40-6.25%1,0504,82638.90%
AMD211217C001150002021-09-24 3:52PM EDT115.004.384.304.35-0.27-5.81%42814,35138.81%
AMD211217C001200002021-09-24 3:57PM EDT120.003.103.053.15-0.30-8.82%51224,19439.27%
AMD211217C001250002021-09-24 3:52PM EDT125.002.212.172.22-0.26-10.53%957,69139.44%
AMD211217C001300002021-09-24 3:41PM EDT130.001.591.541.59-0.19-10.67%522,52239.98%
AMD211217C001350002021-09-24 2:59PM EDT135.001.151.111.14-0.15-11.54%182,15540.55%
AMD211217C001400002021-09-24 3:58PM EDT140.000.830.800.84-0.12-12.63%902,06241.36%
AMD211217C001450002021-09-24 11:56AM EDT145.000.630.600.63-0.14-18.18%101,81942.29%
AMD211217C001500002021-09-24 1:31PM EDT150.000.500.450.48-0.06-10.71%176,13843.21%
AMD211217C001550002021-09-24 3:04PM EDT155.000.340.340.37-0.11-24.44%63,42944.14%
AMD211217C001600002021-09-23 11:50AM EDT160.000.310.250.290.00-53,68445.12%
AMD211217C001650002021-09-24 3:56PM EDT165.000.220.210.23-0.05-18.52%652346.05%
AMD211217C001700002021-09-24 3:56PM EDT170.000.170.170.19-0.04-19.05%11,22247.17%
AMD211217C001750002021-09-24 3:36PM EDT175.000.150.130.17-0.04-21.05%256048.73%
AMD211217C001800002021-09-22 10:09AM EDT180.000.140.110.140.00-31,38649.66%
AMD211217C001850002021-09-23 3:44PM EDT185.000.120.110.12-0.01-7.69%12,22950.49%
AMD211217C001900002021-09-22 1:51PM EDT190.000.100.080.110.00-493951.27%
AMD211217C001950002021-09-23 12:11PM EDT195.000.090.060.100.00-553352.15%
AMD211217C002000002021-09-24 11:10AM EDT200.000.070.050.08-0.01-12.50%12,48852.73%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211217P000375002021-09-03 11:59AM EDT37.500.030.020.040.00-119582.03%
AMD211217P000400002021-09-23 10:30AM EDT40.000.060.030.050.00-14,48179.69%
AMD211217P000425002021-09-17 2:05PM EDT42.500.050.040.060.00-16376.95%
AMD211217P000450002021-09-24 10:42AM EDT45.000.070.050.09-0.01-12.50%501,20175.20%
AMD211217P000475002021-08-25 5:25PM EDT47.500.100.070.090.00-10019772.07%
AMD211217P000500002021-09-23 3:18PM EDT50.000.100.080.110.00-284669.34%
AMD211217P000550002021-09-14 3:03PM EDT55.000.150.130.150.00-21,83764.55%
AMD211217P000600002021-09-23 1:07PM EDT60.000.210.170.210.00-28,29059.47%
AMD211217P000650002021-09-20 3:22PM EDT65.000.490.240.280.00-125,43554.79%
AMD211217P000675002021-09-20 3:33PM EDT67.500.580.300.340.00-131,55453.03%
AMD211217P000700002021-09-24 2:52PM EDT70.000.390.360.40-0.03-7.14%910,02150.93%
AMD211217P000725002021-09-24 3:30PM EDT72.500.470.430.47-0.05-9.62%214,32549.37%
AMD211217P000750002021-09-24 1:29PM EDT75.000.570.530.57-0.06-9.52%397,77047.61%
AMD211217P000775002021-09-24 12:19PM EDT77.500.720.650.69-0.02-2.70%16,34745.92%
AMD211217P000800002021-09-24 3:37PM EDT80.000.840.810.85-0.05-5.62%825,94544.46%
AMD211217P000825002021-09-24 3:04PM EDT82.501.051.021.06-0.06-5.41%432,36843.21%
AMD211217P000850002021-09-24 3:59PM EDT85.001.301.281.32-0.08-5.80%735,23842.03%
AMD211217P000875002021-09-24 3:52PM EDT87.501.661.611.67-0.07-4.05%1426,03441.19%
AMD211217P000900002021-09-24 3:56PM EDT90.002.102.042.10-0.05-2.33%684,35940.41%
AMD211217P000925002021-09-24 1:46PM EDT92.502.702.602.64+0.01+0.37%381,64739.80%
AMD211217P000950002021-09-24 3:59PM EDT95.003.283.203.30-0.02-0.61%8214,22939.33%
AMD211217P000975002021-09-24 3:57PM EDT97.504.054.004.10-0.15-3.57%284,13539.04%
AMD211217P001000002021-09-24 3:56PM EDT100.004.974.955.00-0.13-2.55%95016,25438.62%
AMD211217P001050002021-09-24 3:58PM EDT105.007.207.207.30-0.14-1.91%5817,30138.43%
AMD211217P001100002021-09-24 3:57PM EDT110.0010.0110.0010.10-0.12-1.18%8611,44138.17%
AMD211217P001150002021-09-24 2:01PM EDT115.0013.6013.3513.45-0.50-3.55%43,93338.29%
AMD211217P001200002021-09-24 2:12PM EDT120.0017.4017.1017.20-0.30-1.69%13,98938.40%
AMD211217P001250002021-09-24 2:12PM EDT125.0021.5021.1521.30-4.15-16.18%186538.64%
AMD211217P001300002021-09-23 2:44PM EDT130.0025.5025.5025.700.00-222539.27%
AMD211217P001350002021-09-20 2:26PM EDT135.0032.3530.1030.250.00-221139.67%
AMD211217P001400002021-09-23 2:44PM EDT140.0034.7034.7534.950.00-418940.31%
AMD211217P001450002021-09-22 3:19PM EDT145.0041.4539.6039.750.00-18041.11%
AMD211217P001500002021-09-22 3:19PM EDT150.0046.2944.4044.600.00-13541.80%
AMD211217P001550002021-09-01 10:28AM EDT155.0045.7049.3049.500.00-425942.63%
AMD211217P001600002021-09-16 9:39AM EDT160.0055.9054.2054.550.00-207446.63%
AMD211217P001650002021-09-03 12:27PM EDT165.0055.0559.2059.400.00-47845.22%
AMD211217P001700002021-09-17 10:36AM EDT170.0065.3064.1064.450.00-54049.32%
AMD211217P001750002021-08-30 12:05PM EDT175.0063.6069.1069.450.00-51951.71%
AMD211217P001800002021-09-13 11:09AM EDT180.0076.2574.0574.400.00-123952.34%
AMD211217P001850002021-09-16 10:08AM EDT185.0080.6779.0079.400.00-1754.54%
AMD211217P001900002021-09-14 10:51AM EDT190.0084.8083.5084.900.00-12369.19%
AMD211217P001950002021-09-16 3:29PM EDT195.0088.7088.5089.900.00-123871.53%
AMD211217P002000002021-09-15 10:28AM EDT200.0095.2893.5094.900.00-1073.78%