U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.73-2.97 (-3.82%)
Al cierre: 4:00p.m. EDT

74.21 -0.52 (-0.70 %)
Fuera de horario: 7:56PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121C000050002020-09-18 11:07AM EDT5.0070.0068.7071.200.00-34,021120.51%
AMD220121C000100002020-09-09 12:18PM EDT10.0071.9063.7066.350.00-137992.09%
AMD220121C000150002020-09-17 12:47PM EDT15.0060.2058.9061.350.00-3030177.25%
AMD220121C000180002020-09-11 3:24PM EDT18.0059.0055.8058.750.00-128373.05%
AMD220121C000200002020-09-23 3:11PM EDT20.0055.9053.9556.80-1.10-1.93%13,96270.22%
AMD220121C000230002020-09-17 12:33PM EDT23.0052.8051.0554.150.00-1133067.46%
AMD220121C000250002020-09-23 2:47PM EDT25.0050.6549.1552.40-0.38-0.74%26,44465.82%
AMD220121C000280002020-09-17 3:21PM EDT28.0049.0946.4549.700.00-113463.55%
AMD220121C000320002020-08-27 9:42AM EDT32.0056.3042.8546.250.00-113960.84%
AMD220121C000350002020-09-22 2:43PM EDT35.0044.7540.1044.050.00-31,31759.88%
AMD220121C000370002020-09-23 2:17PM EDT37.0041.0038.6542.15-2.09-4.85%557458.74%
AMD220121C000400002020-09-23 9:35AM EDT40.0038.2536.4540.05-1.31-3.31%94,71159.17%
AMD220121C000420002020-09-21 11:53AM EDT42.0038.1935.5538.600.00-758260.54%
AMD220121C000450002020-09-23 2:02PM EDT45.0035.5033.8036.40-1.25-3.40%33,72260.63%
AMD220121C000500002020-09-23 2:58PM EDT50.0031.0030.4032.30-0.65-2.05%35,90957.66%
AMD220121C000525002020-09-22 11:22AM EDT52.5030.7928.2030.800.00-11,27256.10%
AMD220121C000550002020-09-23 3:07PM EDT55.0028.0327.0028.70-2.17-7.19%213,13355.24%
AMD220121C000575002020-09-22 9:52AM EDT57.5029.6025.8527.550.00-346056.10%
AMD220121C000625002020-09-22 9:50AM EDT62.5024.2223.4025.75-2.68-9.96%168157.51%
AMD220121C000650002020-09-23 3:35PM EDT65.0023.7022.7523.40-0.79-3.23%174,97356.36%
AMD220121C000675002020-09-23 3:07PM EDT67.5020.7520.8522.85-2.40-10.37%117455.99%
AMD220121C000700002020-09-23 1:29PM EDT70.0020.9420.4021.25-1.36-6.10%1539,57656.10%
AMD220121C000725002020-09-23 3:15PM EDT72.5019.9418.8520.70-1.26-5.94%1221555.95%
AMD220121C000750002020-09-23 3:22PM EDT75.0019.0018.2519.40-1.25-6.17%1754,29255.96%
AMD220121C000775002020-09-23 3:46PM EDT77.5017.7517.0018.65-1.79-9.16%32845455.67%
AMD220121C000800002020-09-23 3:26PM EDT80.0017.0015.8517.15-1.70-9.09%486,02054.29%
AMD220121C000825002020-09-23 3:07PM EDT82.5016.0015.4516.55-0.65-3.90%260255.23%
AMD220121C000850002020-09-23 3:38PM EDT85.0015.3213.9517.15-1.33-7.99%144,26556.18%
AMD220121C000900002020-09-23 3:52PM EDT90.0013.7513.3514.25-1.35-8.94%5223,86255.24%
AMD220121C000925002020-09-23 2:38PM EDT92.5013.5012.8513.60-0.70-4.93%824055.48%
AMD220121C000950002020-09-23 1:44PM EDT95.0013.2510.8014.50+0.15+1.15%449555.63%
AMD220121C000975002020-09-22 12:26PM EDT97.5012.5011.1012.400.00-12754.73%
AMD220121C001000002020-09-23 3:46PM EDT100.0011.6011.1511.60-0.90-7.20%3975,98655.28%
AMD220121C001050002020-09-23 1:32PM EDT105.0011.209.4010.70+0.20+1.82%3530454.43%
AMD220121C001100002020-09-23 2:25PM EDT110.009.649.359.95-0.66-6.41%2777556.03%
AMD220121C001150002020-09-22 3:44PM EDT115.009.607.9510.050.00-5463356.64%
AMD220121C001200002020-09-23 2:25PM EDT120.008.047.658.25-0.69-7.90%292,34355.76%
AMD220121C001250002020-09-23 12:30PM EDT125.007.257.107.55-0.56-7.17%120955.98%
AMD220121C001300002020-09-23 11:25AM EDT130.007.155.957.35-0.14-1.92%21,40955.81%
AMD220121C001350002020-09-23 3:53PM EDT135.006.105.656.60-0.34-5.28%5134955.95%
AMD220121C001400002020-09-23 3:40PM EDT140.005.505.505.80-0.60-9.84%2,09911,26056.08%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220121P000050002020-09-22 1:45PM EDT5.000.060.050.080.00-106,769100.39%
AMD220121P000100002020-09-23 3:31PM EDT10.000.110.100.19-0.01-8.33%151,20182.23%
AMD220121P000150002020-09-22 1:44PM EDT15.000.200.150.400.00-51,00772.51%
AMD220121P000180002020-09-21 3:43PM EDT18.000.350.250.530.00-1003,76368.56%
AMD220121P000200002020-09-23 2:17PM EDT20.000.500.350.88+0.05+11.11%589069.58%
AMD220121P000230002020-09-14 3:00PM EDT23.000.660.501.050.00-142165.77%
AMD220121P000250002020-09-21 1:37PM EDT25.000.750.560.000.00-25,25450.39%
AMD220121P000300002020-09-22 1:18PM EDT30.001.120.940.000.00-25,62312.50%
AMD220121P000350002020-09-23 2:15PM EDT35.002.001.712.23+0.15+8.11%106,01656.73%
AMD220121P000370002020-09-22 11:41AM EDT37.002.202.013.000.00-11,41657.53%
AMD220121P000400002020-09-23 3:05PM EDT40.003.102.983.45+0.32+11.51%23,42057.23%
AMD220121P000420002020-09-23 12:06PM EDT42.003.603.453.65+0.35+10.77%871955.85%
AMD220121P000470002020-09-22 11:40AM EDT47.004.684.905.500.00-291,47256.24%
AMD220121P000500002020-09-22 1:51PM EDT50.005.525.906.650.00-5711,39956.13%
AMD220121P000525002020-09-21 9:42AM EDT52.506.406.807.90-0.20-3.03%34,73756.47%
AMD220121P000550002020-09-21 3:33PM EDT55.007.607.458.300.00-173,84554.29%
AMD220121P000575002020-09-22 11:02AM EDT57.508.658.609.600.00-32,06554.72%
AMD220121P000600002020-09-23 3:52PM EDT60.0010.159.7010.40+0.40+4.10%395,44953.87%
AMD220121P000625002020-09-23 3:17PM EDT62.5011.2010.5512.10+0.30+2.75%983,23053.99%
AMD220121P000650002020-09-23 3:47PM EDT65.0012.5011.8512.90+0.35+2.88%362,81453.14%
AMD220121P000675002020-09-22 11:02AM EDT67.5013.4513.4014.400.00-3324453.67%
AMD220121P000700002020-09-23 3:53PM EDT70.0015.2514.7516.45+1.05+7.39%53,08854.55%
AMD220121P000725002020-09-23 3:10PM EDT72.5016.7516.4016.95+1.15+7.37%475953.28%
AMD220121P000750002020-09-22 2:09PM EDT75.0018.2917.9518.60+1.14+6.65%32,57053.49%
AMD220121P000775002020-09-23 2:54PM EDT77.5019.7519.1520.05+0.40+2.07%557952.72%
AMD220121P000800002020-09-23 3:48PM EDT80.0021.4320.4022.55+0.53+2.54%680553.44%
AMD220121P000825002020-09-23 2:29PM EDT82.5022.6522.1524.00+0.05+0.22%141953.22%
AMD220121P000850002020-09-23 3:26PM EDT85.0024.7124.4025.85+0.41+1.69%18387154.18%
AMD220121P000875002020-09-23 2:29PM EDT87.5026.1025.6027.55+0.10+0.38%124753.26%
AMD220121P000900002020-09-23 2:28PM EDT90.0027.8027.5029.30+0.05+0.18%9061653.32%
AMD220121P000925002020-09-14 11:28AM EDT92.5028.6229.4030.850.00-81052.99%
AMD220121P000950002020-09-14 3:25PM EDT95.0030.6031.3532.400.00-109452.62%
AMD220121P001000002020-09-14 3:15PM EDT100.0034.1035.1037.000.00-23453.56%
AMD220121P001100002020-09-04 9:38AM EDT110.0043.2343.1044.300.00-1952.36%
AMD220121P001200002020-09-10 12:54PM EDT120.0049.3451.9052.800.00-1053.03%
AMD220121P001250002020-08-12 11:32AM EDT125.0054.0054.2557.450.00-1150.18%
AMD220121P001300002020-09-08 2:29PM EDT130.0060.0260.0062.650.00-1153.85%
AMD220121P001350002020-08-25 1:26PM EDT135.0059.1564.6567.050.00-2512754.10%
AMD220121P001400002020-09-16 2:34PM EDT140.0067.6068.8571.150.00-3028052.77%