U.S. markets close in 3 hours 15 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
83.14-1.51 (-1.79%)
A partir del 12:45p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C000050002021-06-18 9:53AM EDT5.0080.0076.2579.400.00-16,845275.98%
AMD220121C000100002021-06-21 9:36AM EDT10.0072.8072.5574.15-1.65-2.22%198,247136.13%
AMD220121C000150002021-06-15 10:26AM EDT15.0066.1566.3568.050.00-31,6870.00%
AMD220121C000180002021-06-17 2:03PM EDT18.0066.2563.8065.700.00-12,204116.21%
AMD220121C000200002021-06-17 1:15PM EDT20.0064.7562.3563.300.00-13,89087.89%
AMD220121C000230002021-06-17 9:49AM EDT23.0060.2559.9560.800.00-41,52384.28%
AMD220121C000250002021-06-17 2:31PM EDT25.0060.3057.9059.150.00-205,69485.89%
AMD220121C000280002021-06-03 10:39AM EDT28.0053.2054.9555.500.00-212462.31%
AMD220121C000300002021-06-17 2:24PM EDT30.0055.2053.1054.600.00-13,29383.01%
AMD220121C000320002021-06-04 12:26PM EDT32.0049.9049.5551.900.00-29579.39%
AMD220121C000350002021-06-16 12:16PM EDT35.0045.6048.1548.650.00-91,14259.18%
AMD220121C000370002021-06-17 2:03PM EDT37.0048.0046.1547.150.00-350263.04%
AMD220121C000400002021-06-18 1:06PM EDT40.0045.4143.2043.600.00-42,85050.88%
AMD220121C000420002021-06-17 1:06PM EDT42.0043.0041.3041.950.00-341753.71%
AMD220121C000450002021-06-17 2:58PM EDT45.0038.4038.5539.00-1.93-4.79%12,65851.86%
AMD220121C000470002021-06-21 12:06PM EDT47.0036.3836.5037.15-2.62-6.72%11,18454.37%
AMD220121C000500002021-06-21 12:28PM EDT50.0033.9233.6534.35-1.45-4.10%95,58351.90%
AMD220121C000525002021-06-21 11:39AM EDT52.5031.0531.4531.75-1.95-5.91%21,12546.77%
AMD220121C000550002021-06-18 11:28AM EDT55.0029.2829.2029.55-1.37-4.47%12,41946.05%
AMD220121C000575002021-06-21 10:37AM EDT57.5026.5026.9527.20-1.19-4.30%232843.56%
AMD220121C000600002021-06-21 11:52AM EDT60.0024.6524.8525.25-1.65-6.27%1205,42344.08%
AMD220121C000625002021-06-18 3:02PM EDT62.5022.6522.7523.00-1.24-5.19%468941.88%
AMD220121C000650002021-06-21 12:23PM EDT65.0020.8520.7521.00-1.65-7.33%94,76241.08%
AMD220121C000675002021-06-18 3:23PM EDT67.5020.3518.8519.100.00-637640.43%
AMD220121C000700002021-06-21 11:13AM EDT70.0017.0017.1017.30-1.75-9.33%1810,88439.88%
AMD220121C000725002021-06-21 10:57AM EDT72.5015.3015.4015.65-1.40-8.38%471739.61%
AMD220121C000750002021-06-21 12:11PM EDT75.0013.8513.9014.15-1.50-9.77%197,01239.56%
AMD220121C000775002021-06-21 10:18AM EDT77.5012.4312.5012.70-1.39-10.06%142,08439.28%
AMD220121C000800002021-06-21 12:28PM EDT80.0011.3011.2511.30-1.20-9.60%20321,72438.78%
AMD220121C000825002021-06-21 12:16PM EDT82.509.8410.0510.15-1.56-13.68%1065,42138.90%
AMD220121C000850002021-06-21 12:28PM EDT85.009.008.909.00-0.90-9.09%26513,13338.61%
AMD220121C000875002021-06-21 10:53AM EDT87.507.787.808.05-1.17-13.07%1022,76238.74%
AMD220121C000900002021-06-21 12:26PM EDT90.006.957.007.10-1.10-13.66%31336,58738.51%
AMD220121C000925002021-06-21 11:32AM EDT92.506.036.206.35-0.87-12.61%95,50738.73%
AMD220121C000950002021-06-21 11:44AM EDT95.005.455.405.60-0.80-12.80%5312,27238.62%
AMD220121C000975002021-06-21 12:17PM EDT97.504.824.905.00-0.65-11.88%1151,75538.84%
AMD220121C001000002021-06-21 12:26PM EDT100.004.314.304.40-0.78-15.32%1,89145,71638.78%
AMD220121C001050002021-06-21 11:03AM EDT105.003.353.303.40-0.69-17.08%179,73538.71%
AMD220121C001100002021-06-21 12:17PM EDT110.002.592.632.70-0.56-17.78%20013,05039.14%
AMD220121C001150002021-06-21 12:29PM EDT115.002.102.062.13-0.30-12.50%117,75039.43%
AMD220121C001200002021-06-21 11:54AM EDT120.001.621.631.69-0.38-19.00%2311,93339.77%
AMD220121C001250002021-06-18 1:43PM EDT125.001.501.331.35-0.15-9.09%33,46740.16%
AMD220121C001300002021-06-21 11:56AM EDT130.001.081.081.10-0.21-16.28%3011,83240.67%
AMD220121C001350002021-06-21 9:30AM EDT135.000.860.880.89-0.17-16.50%62,33641.08%
AMD220121C001400002021-06-21 12:00PM EDT140.000.730.730.74-0.15-17.05%6836,65441.65%
AMD220121C001450002021-06-18 3:50PM EDT145.000.700.570.630.00-46,63942.36%
AMD220121C001500002021-06-21 9:59AM EDT150.000.570.510.53-0.03-5.00%1217,50042.90%
AMD220121C001550002021-06-18 3:56PM EDT155.000.560.430.460.00-2040043.60%
AMD220121C001600002021-06-18 11:05AM EDT160.000.520.370.400.00-385444.29%
AMD220121C001650002021-06-18 2:39PM EDT165.000.280.310.35-0.12-30.00%13,87844.92%
AMD220121C001700002021-06-18 1:26PM EDT170.000.370.300.310.00-226845.61%
AMD220121C001750002021-06-18 9:36AM EDT175.000.310.240.280.00-525446.34%
AMD220121C001800002021-06-21 9:42AM EDT180.000.290.210.26-0.02-6.45%8285547.22%
AMD220121C001850002021-06-21 12:20PM EDT185.000.220.220.23-0.07-24.14%2067,92047.75%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P000050002021-06-09 9:53AM EDT5.000.020.000.000.00-309,35050.00%
AMD220121P000100002021-06-18 3:04PM EDT10.000.010.000.030.00-309,76598.44%
AMD220121P000150002021-06-18 3:04PM EDT15.000.030.020.030.00-302,61283.59%
AMD220121P000180002021-06-08 9:33AM EDT18.000.060.000.030.00-17,83271.09%
AMD220121P000200002021-06-18 9:30AM EDT20.000.030.020.040.00-71,48971.09%
AMD220121P000230002021-06-18 3:33PM EDT23.000.050.020.050.00-11,41965.23%
AMD220121P000250002021-06-21 9:30AM EDT25.000.070.060.07+0.01+16.67%55,00165.82%
AMD220121P000280002021-06-15 9:30AM EDT28.000.100.050.100.00-1073560.94%
AMD220121P000300002021-06-18 2:10PM EDT30.000.080.060.110.00-14,65758.20%
AMD220121P000320002021-06-21 12:05PM EDT32.000.110.060.12-0.08-42.11%1001,81255.27%
AMD220121P000350002021-06-14 12:18PM EDT35.000.150.070.210.00-45,85053.61%
AMD220121P000370002021-04-26 1:10PM EDT37.000.350.110.580.00-11,36358.50%
AMD220121P000400002021-06-21 9:57AM EDT40.000.310.140.29+0.06+24.00%27,35751.76%
AMD220121P000420002021-06-18 2:43PM EDT42.000.250.180.330.00-71,52549.81%
AMD220121P000450002021-06-21 10:15AM EDT45.000.410.280.43+0.06+17.14%14,87347.75%
AMD220121P000470002021-06-17 3:38PM EDT47.000.400.350.520.00-35,80946.61%
AMD220121P000500002021-06-21 10:14AM EDT50.000.720.580.68+0.12+20.00%310,37744.87%
AMD220121P000525002021-06-16 11:31AM EDT52.500.820.770.84+0.02+2.50%497,43343.46%
AMD220121P000550002021-06-21 12:26PM EDT55.001.011.011.06-0.01-0.98%14912,93442.41%
AMD220121P000575002021-06-21 12:28PM EDT57.501.291.291.34+0.05+4.03%366,35141.55%
AMD220121P000600002021-06-21 12:26PM EDT60.001.661.531.68+0.05+3.11%3622,40640.74%
AMD220121P000625002021-06-21 11:21AM EDT62.502.152.052.11+0.16+8.04%3319,57440.15%
AMD220121P000650002021-06-21 11:24AM EDT65.002.662.432.63+0.21+8.57%3629,23739.65%
AMD220121P000675002021-06-21 10:53AM EDT67.503.303.153.25+0.25+8.20%2046,58339.26%
AMD220121P000700002021-06-21 10:44AM EDT70.004.003.853.95+0.30+8.11%744,69538.81%
AMD220121P000725002021-06-21 10:40AM EDT72.504.854.654.75+0.40+8.99%811,77038.38%
AMD220121P000750002021-06-21 11:18AM EDT75.005.705.655.75+0.35+6.54%8341,44438.40%
AMD220121P000775002021-06-21 10:55AM EDT77.506.906.706.85+0.55+8.66%749,34238.39%
AMD220121P000800002021-06-21 11:49AM EDT80.008.007.807.90+0.55+7.38%24318,38637.72%
AMD220121P000825002021-06-21 11:36AM EDT82.509.259.109.30+0.55+6.32%3836,14338.06%
AMD220121P000850002021-06-21 11:47AM EDT85.0010.8010.4510.60+0.80+8.00%9317,38837.59%
AMD220121P000875002021-06-21 11:08AM EDT87.5012.2011.9512.10+0.65+5.63%11,74037.53%
AMD220121P000900002021-06-21 12:20PM EDT90.0013.7613.6013.70+0.82+6.34%399,18337.48%
AMD220121P000925002021-06-18 12:00PM EDT92.5014.9015.2515.40+0.39+2.69%211,80237.48%
AMD220121P000950002021-06-17 3:11PM EDT95.0017.3117.0017.20+1.36+8.53%75,83337.56%
AMD220121P000975002021-06-17 10:47AM EDT97.5018.6518.9019.100.00-1639837.74%
AMD220121P001000002021-06-21 10:46AM EDT100.0021.3520.8521.05+1.05+5.17%174,60937.85%
AMD220121P001050002021-06-21 9:33AM EDT105.0025.0024.9525.05+1.35+5.71%41,30137.70%
AMD220121P001100002021-06-18 1:30PM EDT110.0028.0529.1529.350.00-972338.01%
AMD220121P001150002021-06-17 3:31PM EDT115.0031.9433.4033.800.00-81,27638.28%
AMD220121P001200002021-05-25 1:12PM EDT120.0043.5037.4538.500.00-630739.45%
AMD220121P001250002021-05-27 10:18AM EDT125.0047.7041.8043.050.00-612938.89%
AMD220121P001300002021-06-15 2:57PM EDT130.0049.7647.5048.150.00-116142.32%
AMD220121P001350002021-05-27 10:44AM EDT135.0057.2051.6552.700.00-2030840.60%
AMD220121P001400002021-06-07 11:50AM EDT140.0059.7556.6557.800.00-7227043.86%
AMD220121P001450002021-06-07 1:14PM EDT145.0064.5561.1562.350.00-856740.48%
AMD220121P001500002021-06-17 10:21AM EDT150.0067.1566.4067.400.00-2015343.12%
AMD220121P001550002021-06-17 12:34PM EDT155.0071.7571.2572.300.00-4020043.36%
AMD220121P001600002021-06-17 10:21AM EDT160.0077.0576.5577.200.00-2012743.21%
AMD220121P001650002021-06-09 11:42AM EDT165.0084.7581.9082.500.00-606349.85%
AMD220121P001700002021-06-17 2:45PM EDT170.0085.0586.8087.700.00-133154.15%
AMD220121P001750002021-05-10 11:28AM EDT175.0099.0093.6095.250.00-1071.29%
AMD220121P001800002021-05-03 9:43AM EDT180.0099.9098.3099.200.00-12867.87%
AMD220121P001850002021-06-18 2:55PM EDT185.00100.85101.90103.850.00-12261.01%