U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.31-0.25 (-0.31%)
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
AMD220318C000375002021-06-11 3:19PM EDT37.5044.3043.2545.30+0.50+1.14%238552.25%
AMD220318C000400002021-06-11 3:34PM EDT40.0041.8540.7043.05+1.19+2.93%243250.34%
AMD220318C000425002021-05-24 12:03AM EDT42.5034.1038.3042.000.00--157.32%
AMD220318C000450002021-06-07 9:30AM EDT45.0037.3536.0538.250.00-3759.18%
AMD220318C000475002021-06-03 3:37PM EDT47.5034.4333.5536.100.00-11057.86%
AMD220318C000500002021-06-11 12:22PM EDT50.0032.2131.3534.45-0.01-0.03%38059.95%
AMD220318C000550002021-06-11 12:22PM EDT55.0027.7127.0029.10-0.74-2.60%112349.01%
AMD220318C000600002021-06-09 12:14PM EDT60.0023.3522.1025.200.00-139247.46%
AMD220318C000650002021-06-09 11:12AM EDT65.0019.6518.8521.300.00-167344.76%
AMD220318C000675002021-06-10 12:25PM EDT67.5018.6017.1519.600.00-111144.19%
AMD220318C000700002021-06-09 9:57AM EDT70.0016.4515.5518.100.00-119644.14%
AMD220318C000725002021-06-11 2:05PM EDT72.5015.3614.9516.15+0.45+3.02%616241.94%
AMD220318C000750002021-06-11 2:06PM EDT75.0013.9513.3014.85-0.36-2.52%2193542.06%
AMD220318C000775002021-06-11 1:10PM EDT77.5012.6011.9012.95-0.40-3.08%215,71039.62%
AMD220318C000800002021-06-11 1:42PM EDT80.0011.4710.7011.65-0.28-2.38%191,46939.15%
AMD220318C000825002021-06-11 1:53PM EDT82.5010.3510.1010.70-0.40-3.72%7630839.62%
AMD220318C000850002021-06-11 1:42PM EDT85.009.358.259.80-0.38-3.91%6153939.95%
AMD220318C000875002021-06-10 3:27PM EDT87.508.758.209.550.00-5732142.30%
AMD220318C000900002021-06-11 3:06PM EDT90.007.537.308.10-0.42-5.28%341,17040.14%
AMD220318C000950002021-06-11 12:54PM EDT95.005.954.406.15-0.50-7.75%14524438.39%
AMD220318C001000002021-06-11 3:47PM EDT100.004.854.604.95-0.35-6.73%151,84338.39%
AMD220318C001050002021-06-11 2:48PM EDT105.004.003.054.20-0.10-2.44%6375139.34%
AMD220318C001100002021-06-10 11:50AM EDT110.003.303.003.200.00-6586638.51%
AMD220318C001150002021-06-10 12:53PM EDT115.002.802.262.880.00-5353940.14%
AMD220318C001200002021-06-11 10:15AM EDT120.002.100.992.43-0.09-4.11%10036540.70%
AMD220318C001250002021-06-08 2:01PM EDT125.001.831.512.090.00-226141.41%
AMD220318C001300002021-06-10 2:59PM EDT130.001.400.071.940.00-11642.92%
AMD220318C001350002021-06-10 1:39PM EDT135.001.211.002.320.00-33347.50%
AMD220318C001400002021-06-10 3:28PM EDT140.001.040.412.160.00-14148.72%
AMD220318C001450002021-06-03 1:54PM EDT145.001.000.282.000.00-21849.76%
AMD220318C001500002021-06-10 9:32AM EDT150.000.720.101.390.00-128147.31%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220318P000400002021-05-19 1:09PM EDT40.000.650.251.700.00--257.01%
AMD220318P000425002021-05-12 3:08PM EDT42.500.820.241.810.00-41642153.52%
AMD220318P000450002021-05-12 3:08PM EDT45.001.010.251.110.00-2350.56%
AMD220318P000475002021-06-07 3:17PM EDT47.500.900.172.040.00-121155.76%
AMD220318P000500002021-06-11 12:56PM EDT50.001.020.531.23-0.15-12.82%33,83544.34%
AMD220318P000550002021-06-09 3:52PM EDT55.001.771.282.800.00-29485949.10%
AMD220318P000600002021-06-08 11:17AM EDT60.002.622.282.440.00-12,19639.14%
AMD220318P000650002021-06-11 1:14PM EDT65.003.652.533.70-0.05-1.35%98,91638.55%
AMD220318P000675002021-06-10 10:32AM EDT67.504.603.104.450.00-183338.20%
AMD220318P000700002021-06-11 2:46PM EDT70.005.154.405.35-0.25-4.63%41,19138.10%
AMD220318P000725002021-06-11 3:08PM EDT72.506.205.656.25-0.10-1.59%20866837.60%
AMD220318P000750002021-06-11 12:19PM EDT75.007.466.258.30-0.07-0.93%31,49541.17%
AMD220318P000775002021-06-11 10:17AM EDT77.508.457.809.50-0.15-1.74%1011,10240.98%
AMD220318P000800002021-06-11 1:57PM EDT80.009.808.9510.70-0.10-1.01%1634940.47%
AMD220318P000825002021-06-11 1:29PM EDT82.5011.2510.2512.35-0.50-4.26%6132841.28%
AMD220318P000850002021-06-11 1:30PM EDT85.0012.7211.7513.60-0.03-0.24%2135140.37%
AMD220318P000875002021-06-10 1:10PM EDT87.5014.3813.2515.400.00-112041.12%
AMD220318P000900002021-06-08 10:41AM EDT90.0016.4014.8016.900.00-98340.56%
AMD220318P000950002021-06-10 12:45PM EDT95.0019.5018.1520.650.00-256941.37%
AMD220318P001000002021-06-07 3:22PM EDT100.0023.5522.2524.100.00-3612440.19%
AMD220318P001050002021-06-11 2:10PM EDT105.0027.2026.0528.30-0.65-2.33%2012641.05%
AMD220318P001100002021-06-07 12:30PM EDT110.0032.1030.4532.350.00-1014840.61%
AMD220318P001150002021-06-07 12:28PM EDT115.0035.1034.7536.85-1.45-3.97%203341.52%
AMD220318P001200002021-05-27 2:13PM EDT120.0043.2538.9541.600.00-226743.23%
AMD220318P001250002021-05-26 3:17PM EDT125.0047.6042.5046.100.00-234043.27%
AMD220318P001300002021-05-17 12:08AM EDT130.0055.9547.0050.750.00--243.71%
AMD220318P001400002021-05-20 2:30PM EDT140.0063.1857.0060.400.00-41145.87%
AMD220318P001450002021-05-20 2:31PM EDT145.0067.7861.5065.350.00-2647.53%
AMD220318P001500002021-05-20 2:31PM EDT150.0072.6866.6070.250.00-6348.71%