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
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220318C000375002021-09-22 10:17AM EDT37.5066.4068.2568.950.00-126876.32%
AMD220318C000400002021-09-23 3:45PM EDT40.0066.5565.6566.600.00-112872.85%
AMD220318C000425002021-09-03 10:05AM EDT42.5068.7063.2064.100.00-18469.53%
AMD220318C000450002021-09-23 2:44PM EDT45.0061.4560.9061.400.00-14565.53%
AMD220318C000475002021-09-24 9:33AM EDT47.5058.1058.5558.85-2.10-3.49%410763.23%
AMD220318C000500002021-09-20 2:03PM EDT50.0051.0655.9556.450.00-31,80859.57%
AMD220318C000550002021-09-10 9:53AM EDT55.0052.2951.2551.500.00-119856.59%
AMD220318C000600002021-09-20 12:21PM EDT60.0041.5546.4046.750.00-944753.32%
AMD220318C000650002021-09-23 12:47PM EDT65.0042.0041.6541.950.00-111451.56%
AMD220318C000675002021-09-14 10:26AM EDT67.5039.2539.3039.550.00-113949.37%
AMD220318C000700002021-09-21 10:01AM EDT70.0033.2337.0037.250.00-133148.07%
AMD220318C000725002021-09-23 2:36PM EDT72.5035.6034.7535.000.00-420147.00%
AMD220318C000750002021-09-23 10:43AM EDT75.0031.7032.5032.75-1.45-4.37%168145.68%
AMD220318C000775002021-09-24 11:29AM EDT77.5029.6030.3530.55-1.25-4.05%48,31744.52%
AMD220318C000800002021-09-24 10:24AM EDT80.0028.2328.2528.45-1.02-3.49%121,89143.76%
AMD220318C000825002021-09-20 3:15PM EDT82.5022.0826.2026.450.00-238143.27%
AMD220318C000850002021-09-24 11:55AM EDT85.0024.0024.2524.45-1.15-4.57%61,09842.47%
AMD220318C000875002021-09-20 11:16AM EDT87.5019.5022.4022.550.00-391741.87%
AMD220318C000900002021-09-24 3:45PM EDT90.0020.6520.5020.75-1.10-5.06%101,40441.41%
AMD220318C000925002021-09-24 1:32PM EDT92.5019.1518.8019.05+1.09+6.04%122941.06%
AMD220318C000950002021-09-24 1:53PM EDT95.0017.3517.2017.45-0.85-4.67%12,16840.78%
AMD220318C000975002021-09-24 3:53PM EDT97.5016.0015.8015.90-0.60-3.61%939540.38%
AMD220318C001000002021-09-24 3:19PM EDT100.0014.4014.3514.50-0.60-4.00%533,47840.23%
AMD220318C001050002021-09-24 3:52PM EDT105.0012.0011.9011.95-0.60-4.76%933,52239.89%
AMD220318C001100002021-09-24 3:59PM EDT110.009.829.759.80-0.46-4.47%2686,89539.76%
AMD220318C001150002021-09-24 1:48PM EDT115.008.007.908.00-0.53-6.21%147,71439.75%
AMD220318C001200002021-09-24 3:28PM EDT120.006.536.406.50-0.42-6.04%453,26139.79%
AMD220318C001250002021-09-24 3:16PM EDT125.005.155.205.25-0.55-9.65%253,55039.82%
AMD220318C001300002021-09-24 3:53PM EDT130.004.254.204.25-0.35-7.61%416,03139.97%
AMD220318C001350002021-09-24 2:58PM EDT135.003.503.353.45+0.25+7.69%201,44640.21%
AMD220318C001400002021-09-24 3:56PM EDT140.002.772.702.78-0.28-9.18%871,22340.35%
AMD220318C001450002021-09-24 3:13PM EDT145.002.252.192.27+0.06+2.74%41,01740.67%
AMD220318C001500002021-09-24 3:07PM EDT150.001.851.801.86-0.18-8.87%1083,95741.03%
AMD220318C001550002021-09-24 3:14PM EDT155.001.521.461.53-0.20-11.63%447141.38%
AMD220318C001600002021-09-23 1:15PM EDT160.001.411.201.270.00-3921841.80%
AMD220318C001650002021-09-24 11:33AM EDT165.001.041.011.06-0.12-10.34%20012042.22%
AMD220318C001700002021-09-23 10:12AM EDT170.000.950.830.900.00-120742.76%
AMD220318C001750002021-09-20 11:57AM EDT175.000.670.700.760.00-124543.21%
AMD220318C001800002021-09-22 10:41AM EDT180.000.620.580.650.00-8253143.70%
AMD220318C001850002021-09-23 9:34AM EDT185.000.520.490.560.00-119144.21%
AMD220318C001900002021-09-21 2:14PM EDT190.000.450.420.480.00-17244.65%
AMD220318C001950002021-09-13 9:30AM EDT195.000.520.360.420.00-19145.19%
AMD220318C002000002021-09-24 3:52PM EDT200.000.360.310.37-0.04-10.00%11,73445.75%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220318P000375002021-09-21 1:27PM EDT37.500.120.080.130.00-370965.63%
AMD220318P000400002021-09-20 1:44PM EDT40.000.150.100.150.00-2032863.18%
AMD220318P000425002021-09-20 1:45PM EDT42.500.170.120.180.00-2061161.04%
AMD220318P000450002021-09-17 2:52PM EDT45.000.190.150.200.00-4028558.79%
AMD220318P000475002021-09-10 3:41PM EDT47.500.250.180.240.00-4021556.93%
AMD220318P000500002021-09-15 2:53PM EDT50.000.280.230.280.00-651,57255.27%
AMD220318P000550002021-09-23 10:30AM EDT55.000.360.330.37-0.03-7.69%21,04051.61%
AMD220318P000600002021-09-20 12:10PM EDT60.000.750.480.530.00-5702,21249.27%
AMD220318P000650002021-09-23 11:53AM EDT65.000.800.710.760.00-105,35646.73%
AMD220318P000675002021-09-22 1:49PM EDT67.501.090.870.910.00-2476945.61%
AMD220318P000700002021-09-24 10:50AM EDT70.001.161.051.10-0.15-11.45%12,20344.65%
AMD220318P000725002021-09-24 1:13PM EDT72.501.331.261.32-0.38-22.22%761,20343.71%
AMD220318P000750002021-09-23 3:56PM EDT75.001.741.551.59+0.09+5.45%23,96742.91%
AMD220318P000775002021-09-22 11:02AM EDT77.502.311.881.920.00-714,58342.25%
AMD220318P000800002021-09-24 11:33AM EDT80.002.492.242.31+0.14+5.96%1004,34241.66%
AMD220318P000825002021-09-24 1:13PM EDT82.502.832.692.77-0.02-0.70%211,33541.15%
AMD220318P000850002021-09-24 12:49PM EDT85.003.403.253.350.00-415,93940.94%
AMD220318P000875002021-09-24 9:47AM EDT87.504.253.853.95+0.15+3.66%21,28740.45%
AMD220318P000900002021-09-24 1:28PM EDT90.004.704.554.650.00-63,72040.10%
AMD220318P000925002021-09-22 2:23PM EDT92.506.205.305.450.00-12,75239.83%
AMD220318P000950002021-09-24 1:28PM EDT95.006.406.206.35-0.75-10.49%235,69939.62%
AMD220318P000975002021-09-23 2:56PM EDT97.507.407.207.350.00-7584039.46%
AMD220318P001000002021-09-24 10:23AM EDT100.008.768.308.45+0.31+3.67%17,36339.34%
AMD220318P001050002021-09-24 12:13PM EDT105.0011.2010.7510.90+0.35+3.23%952,92639.03%
AMD220318P001100002021-09-24 3:17PM EDT110.0013.7513.6013.75-0.15-1.08%2859738.92%
AMD220318P001150002021-09-24 1:31PM EDT115.0016.9516.7516.95-0.20-1.17%2758038.90%
AMD220318P001200002021-09-24 1:32PM EDT120.0020.4520.2520.40+0.20+0.99%924938.72%
AMD220318P001250002021-09-21 10:20AM EDT125.0027.2524.0024.200.00-721638.88%
AMD220318P001300002021-09-24 12:13PM EDT130.0028.5027.9528.20-2.90-9.24%219938.96%
AMD220318P001350002021-09-24 12:05PM EDT135.0032.7532.1532.40+0.65+2.02%612739.10%
AMD220318P001400002021-09-10 10:46AM EDT140.0037.4436.5036.750.00-317539.22%
AMD220318P001450002021-09-21 10:35AM EDT145.0044.8041.0041.200.00-15539.19%
AMD220318P001500002021-09-13 3:55PM EDT150.0046.9545.5545.950.00-12340.38%
AMD220318P001550002021-08-26 11:14AM EDT155.0050.4550.2550.500.00-23039.77%
AMD220318P001600002021-08-31 10:55AM EDT160.0053.2055.0555.200.00-54639.61%
AMD220318P001700002021-09-22 1:10PM EDT170.0066.9064.6064.850.00-14040.16%
AMD220318P001750002021-09-15 3:48PM EDT175.0070.2069.5069.750.00-82540.75%
AMD220318P001800002021-09-16 9:32AM EDT180.0076.1074.4074.650.00-73541.07%
AMD220318P001850002021-09-20 12:10AM EDT185.0078.9079.3079.550.00--3941.02%
AMD220318P001900002021-09-17 9:48AM EDT190.0085.1084.2084.700.00-232545.09%
AMD220318P001950002021-09-20 10:32AM EDT195.0094.1589.1089.650.00-111145.85%
AMD220318P002000002021-09-17 3:55PM EDT200.0096.3594.1094.600.00-348546.48%