U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.88-2.34 (-2.20%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C000050002021-09-15 10:16AM EDT5.0099.6396.50100.850.00-2605,386436.72%
AMD220121C000100002021-09-15 10:17AM EDT10.0094.6593.0594.850.00-2051,610164.45%
AMD220121C000150002021-09-15 9:49AM EDT15.0089.7486.7090.400.00-180447229.79%
AMD220121C000180002021-09-02 12:23PM EDT18.0092.1083.7086.900.00-11,921188.57%
AMD220121C000200002021-09-16 12:04PM EDT20.0084.3781.7084.950.00-53,009179.00%
AMD220121C000230002021-08-25 5:25PM EDT23.0091.3078.7082.100.00-10168.80%
AMD220121C000250002021-09-17 10:08AM EDT25.0080.5076.8079.15-0.36-0.45%33,135120.12%
AMD220121C000280002021-08-25 5:25PM EDT28.0079.5373.9076.400.00-20123.83%
AMD220121C000300002021-09-08 11:44AM EDT30.0076.0071.8075.150.00-13,252141.41%
AMD220121C000320002021-09-01 11:15AM EDT32.0079.3869.8072.350.00-588109.86%
AMD220121C000350002021-09-15 9:48AM EDT35.0069.9066.8070.550.00-21,085133.59%
AMD220121C000370002021-09-14 3:06PM EDT37.0068.9665.0069.000.00-149678.52%
AMD220121C000400002021-09-14 9:44AM EDT40.0064.8362.4565.650.00-12,40576.56%
AMD220121C000420002021-09-07 9:33AM EDT42.0067.8060.7563.250.00-230769.34%
AMD220121C000450002021-09-16 11:44AM EDT45.0059.5558.1060.000.00-52,50167.77%
AMD220121C000470002021-08-31 1:14PM EDT47.0064.2055.0059.500.00-21,08873.19%
AMD220121C000500002021-09-17 1:57PM EDT50.0054.3053.9554.35+0.01+0.02%475,25364.45%
AMD220121C000525002021-09-15 11:10AM EDT52.5052.7051.5051.850.00-11,06561.52%
AMD220121C000550002021-09-17 2:40PM EDT55.0049.4049.0049.45-1.60-3.14%82,14059.38%
AMD220121C000575002021-09-15 9:56AM EDT57.5047.5546.5547.000.00-5037157.08%
AMD220121C000600002021-09-17 1:59PM EDT60.0044.5544.1544.55-1.40-3.05%5224,13555.32%
AMD220121C000625002021-09-16 3:41PM EDT62.5044.4641.8042.100.00-267853.86%
AMD220121C000650002021-09-17 3:22PM EDT65.0039.9039.4039.70-1.83-4.39%34,46052.10%
AMD220121C000675002021-09-14 10:19AM EDT67.5038.0437.0037.350.00-127650.54%
AMD220121C000700002021-09-17 3:59PM EDT70.0034.7534.7034.90-2.40-6.46%138,91050.05%
AMD220121C000725002021-09-14 10:53AM EDT72.5033.8732.3532.550.00-260548.22%
AMD220121C000750002021-09-17 2:57PM EDT75.0030.1430.0030.35-0.86-2.77%64,86947.68%
AMD220121C000775002021-09-17 11:28AM EDT77.5028.5027.8028.10+0.15+0.53%11,73046.28%
AMD220121C000800002021-09-17 3:23PM EDT80.0025.7725.6025.90-2.23-7.96%3114,62444.98%
AMD220121C000825002021-09-17 3:58PM EDT82.5023.7523.5523.75-1.70-6.68%414,99143.75%
AMD220121C000850002021-09-17 2:34PM EDT85.0021.7621.5021.75-0.29-1.32%4811,69643.15%
AMD220121C000875002021-09-17 2:18PM EDT87.5020.0519.6019.80-1.70-7.82%42,84142.42%
AMD220121C000900002021-09-17 3:56PM EDT90.0017.8317.7017.95-2.07-10.40%20529,39441.83%
AMD220121C000925002021-09-17 3:54PM EDT92.5016.1016.0016.20-1.95-10.80%2625,74641.31%
AMD220121C000950002021-09-17 3:56PM EDT95.0014.4514.4014.55-1.75-10.80%10613,14740.83%
AMD220121C000975002021-09-17 3:00PM EDT97.5013.2512.9013.05-1.34-9.18%2892,35940.61%
AMD220121C001000002021-09-17 3:54PM EDT100.0011.5011.5011.65-1.50-11.54%67731,10340.37%
AMD220121C001050002021-09-17 3:59PM EDT105.009.209.159.25-1.20-11.54%38313,76740.28%
AMD220121C001100002021-09-17 3:59PM EDT110.007.217.157.30-1.03-12.50%1,98324,66840.42%
AMD220121C001150002021-09-17 3:59PM EDT115.005.655.555.65-0.88-13.48%27810,32740.30%
AMD220121C001200002021-09-17 3:59PM EDT120.004.394.354.40-0.69-13.58%63031,16140.56%
AMD220121C001250002021-09-17 3:56PM EDT125.003.403.403.45-0.60-15.00%2438,22941.04%
AMD220121C001300002021-09-17 3:58PM EDT130.002.652.622.69-0.45-14.52%24114,30641.43%
AMD220121C001350002021-09-17 3:55PM EDT135.002.032.052.10-0.45-18.15%1666,60341.85%
AMD220121C001400002021-09-17 3:52PM EDT140.001.651.651.67-0.29-14.95%88225,01542.46%
AMD220121C001450002021-09-17 1:50PM EDT145.001.341.251.32-0.19-12.42%347,89042.96%
AMD220121C001500002021-09-17 3:51PM EDT150.001.051.001.05-0.18-14.63%1608,34543.48%
AMD220121C001550002021-09-17 11:47AM EDT155.000.860.810.86-0.10-10.42%41,41844.21%
AMD220121C001600002021-09-17 11:08AM EDT160.000.690.630.69-0.11-13.75%24,28044.70%
AMD220121C001650002021-09-17 2:19PM EDT165.000.570.530.57+0.05+9.62%88,65245.39%
AMD220121C001700002021-09-17 1:02PM EDT170.000.490.420.47+0.05+11.36%11,45846.00%
AMD220121C001750002021-09-17 3:50PM EDT175.000.390.340.39+0.02+5.41%11,46046.58%
AMD220121C001800002021-09-16 1:55PM EDT180.000.320.290.330.00-301,61447.27%
AMD220121C001850002021-09-17 3:47PM EDT185.000.280.260.28-0.03-9.68%6410,78847.90%
AMD220121C001900002021-09-16 11:55AM EDT190.000.220.190.260.00-529049.17%
AMD220121C001950002021-09-17 10:29AM EDT195.000.220.170.230.00-228550.00%
AMD220121C002000002021-09-17 3:21PM EDT200.000.180.170.18+0.02+12.50%82,86049.90%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P000050002021-08-19 10:25AM EDT5.000.010.000.010.00-49,462168.75%
AMD220121P000100002021-09-14 10:32AM EDT10.000.010.000.010.00-19,882125.00%
AMD220121P000150002021-09-17 3:19PM EDT15.000.010.000.030.00-100115.63%
AMD220121P000180002021-08-25 5:25PM EDT18.000.020.000.020.00-150100.00%
AMD220121P000200002021-09-02 3:30PM EDT20.000.010.000.030.00-101,48198.44%
AMD220121P000230002021-08-25 5:25PM EDT23.000.030.000.040.00-200092.19%
AMD220121P000250002021-09-17 12:11PM EDT25.000.020.020.03-0.01-33.33%104,70589.06%
AMD220121P000280002021-08-25 11:55AM EDT28.000.040.000.040.00-1073680.47%
AMD220121P000300002021-09-03 1:15PM EDT30.000.040.010.050.00-104,19279.69%
AMD220121P000320002021-09-10 1:03PM EDT32.000.030.010.070.00-4142,01078.13%
AMD220121P000350002021-09-13 11:15AM EDT35.000.070.040.070.00-156,05475.00%
AMD220121P000370002021-09-03 3:11PM EDT37.000.070.060.080.00-11,38373.44%
AMD220121P000400002021-09-17 3:15PM EDT40.000.090.090.100.00-217,31670.70%
AMD220121P000420002021-09-10 11:02AM EDT42.000.090.090.120.00-771,55168.36%
AMD220121P000450002021-09-16 3:10PM EDT45.000.120.100.150.00-94,65764.94%
AMD220121P000470002021-09-16 1:29PM EDT47.000.140.140.170.00-25,83563.77%
AMD220121P000500002021-09-17 10:58AM EDT50.000.170.170.20-0.02-10.53%56,83360.74%
AMD220121P000525002021-09-17 10:45AM EDT52.500.200.210.23-0.01-4.76%16,66858.69%
AMD220121P000550002021-09-17 3:35PM EDT55.000.250.220.280.00-411,35556.25%
AMD220121P000575002021-09-15 12:08PM EDT57.500.310.290.330.00-47,08054.69%
AMD220121P000600002021-09-17 3:08PM EDT60.000.350.350.39-0.04-10.26%124,31252.93%
AMD220121P000625002021-09-17 11:37AM EDT62.500.420.420.46+0.03+7.69%3118,45651.15%
AMD220121P000650002021-09-17 10:02AM EDT65.000.480.500.550.00-527,40249.98%
AMD220121P000675002021-09-15 2:06PM EDT67.500.590.620.660.00-107,17848.46%
AMD220121P000700002021-09-17 3:33PM EDT70.000.760.760.81+0.10+15.15%2535,61547.29%
AMD220121P000725002021-09-17 1:59PM EDT72.500.910.930.98+0.04+4.60%413,70046.02%
AMD220121P000750002021-09-17 3:59PM EDT75.001.161.141.17+0.17+17.17%28231,85344.68%
AMD220121P000775002021-09-17 3:50PM EDT77.501.381.401.46+0.06+4.55%3110,57343.98%
AMD220121P000800002021-09-17 3:54PM EDT80.001.711.711.75+0.27+18.75%71326,37842.86%
AMD220121P000825002021-09-17 3:55PM EDT82.502.112.112.15+0.10+4.98%127,42842.21%
AMD220121P000850002021-09-17 3:49PM EDT85.002.552.572.62+0.35+15.91%7417,86341.58%
AMD220121P000875002021-09-17 1:33PM EDT87.502.973.103.20+0.34+12.93%1014,75141.16%
AMD220121P000900002021-09-17 3:51PM EDT90.003.803.753.85+0.60+18.75%6920,68240.67%
AMD220121P000925002021-09-17 3:52PM EDT92.504.554.504.60+0.60+15.19%654,04440.23%
AMD220121P000950002021-09-17 3:54PM EDT95.005.455.355.50+0.80+17.20%6810,15640.06%
AMD220121P000975002021-09-17 9:57AM EDT97.506.006.406.50+0.40+7.14%64,01339.87%
AMD220121P001000002021-09-17 3:23PM EDT100.007.367.507.60+0.86+13.23%398,65439.65%
AMD220121P001050002021-09-17 3:54PM EDT105.0010.1510.0510.15+1.15+12.78%1379,18939.38%
AMD220121P001100002021-09-17 3:57PM EDT110.0013.1513.0513.20+1.51+12.97%2395,65839.51%
AMD220121P001150002021-09-17 3:56PM EDT115.0016.5616.5016.60+1.51+10.03%138,66839.58%
AMD220121P001200002021-09-17 3:59PM EDT120.0020.3120.2020.40+0.71+3.62%1716,15640.03%
AMD220121P001250002021-09-17 12:58PM EDT125.0023.8524.2524.40+1.10+4.84%201,47140.19%
AMD220121P001300002021-09-17 2:05PM EDT130.0028.2528.5028.70+0.45+1.62%2161140.82%
AMD220121P001350002021-09-17 2:00PM EDT135.0033.1032.9533.10+0.85+2.64%256241.09%
AMD220121P001400002021-09-14 12:19PM EDT140.0035.4037.5037.650.00-931641.46%
AMD220121P001450002021-09-14 12:16PM EDT145.0040.0042.1542.300.00-736841.79%
AMD220121P001500002021-09-14 12:16PM EDT150.0044.7046.8547.100.00-357642.82%
AMD220121P001550002021-09-15 11:45AM EDT155.0051.0051.6551.900.00-2024443.36%
AMD220121P001600002021-09-08 10:24AM EDT160.0053.4556.5056.700.00-627643.26%
AMD220121P001650002021-09-17 9:40AM EDT165.0060.3561.3061.60-1.00-1.63%811644.07%
AMD220121P001700002021-09-16 9:36AM EDT170.0065.8066.3066.500.00-2017844.43%
AMD220121P001750002021-09-16 9:50AM EDT175.0071.2071.1571.500.00-136946.48%
AMD220121P001800002021-09-17 9:53AM EDT180.0075.1576.1076.40+1.08+1.46%1046.24%
AMD220121P001850002021-09-16 2:52PM EDT185.0079.0080.9581.500.00-21050.39%
AMD220121P001900002021-09-16 3:18PM EDT190.0083.6585.9586.500.00-2752.25%
AMD220121P001950002021-08-25 5:25PM EDT195.0083.1590.9091.450.00-38052.88%
AMD220121P002000002021-09-08 2:32PM EDT200.0093.6895.8596.450.00-105454.59%