U.S. markets open in 8 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.28-6.19 (-6.04%)
Al cierre: 04:00PM EDT
94.00 -2.28 (-2.37%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220520C000450002022-05-17 2:06PM EDT45.0057.400.000.000.00-100.00%
AMD220520C000500002022-05-05 9:30AM EDT50.0047.480.000.000.00-500.00%
AMD220520C000550002022-05-13 2:34PM EDT55.0039.290.000.000.00-100.00%
AMD220520C000600002022-05-18 2:00PM EDT60.0037.000.000.000.00-200.00%
AMD220520C000650002022-05-17 12:07PM EDT65.0036.150.000.000.00-800.00%
AMD220520C000700002022-05-18 9:45AM EDT70.0031.350.000.000.00-3300.00%
AMD220520C000710002022-05-10 12:30PM EDT71.0015.300.000.000.00-100.00%
AMD220520C000720002022-05-12 3:42PM EDT72.0014.650.000.000.00-200.00%
AMD220520C000730002022-05-12 2:34PM EDT73.0011.850.000.000.00-200.00%
AMD220520C000740002022-05-16 12:11PM EDT74.0021.970.000.000.00-200.00%
AMD220520C000750002022-05-18 12:35PM EDT75.0022.700.000.000.00-4700.00%
AMD220520C000760002022-05-16 11:14AM EDT76.0019.050.000.000.00-200.00%
AMD220520C000770002022-05-17 10:27AM EDT77.0023.100.000.000.00-100.00%
AMD220520C000780002022-05-17 11:57AM EDT78.0023.840.000.000.00-300.00%
AMD220520C000790002022-05-17 1:44PM EDT79.0023.550.000.000.00-2100.00%
AMD220520C000800002022-05-18 3:59PM EDT80.0016.250.000.000.00-13300.00%
AMD220520C000810002022-05-18 12:54PM EDT81.0017.220.000.000.00-10600.00%
AMD220520C000820002022-05-18 3:58PM EDT82.0014.350.000.000.00-2000.00%
AMD220520C000830002022-05-18 10:23AM EDT83.0020.750.000.000.00-300.00%
AMD220520C000840002022-05-18 12:30PM EDT84.0013.080.000.000.00-500.00%
AMD220520C000850002022-05-18 3:32PM EDT85.0011.100.000.000.00-5600.00%
AMD220520C000860002022-05-18 3:40PM EDT86.0011.100.000.000.00-2700.00%
AMD220520C000865002022-05-18 1:27PM EDT86.5010.450.000.000.00-900.00%
AMD220520C000870002022-05-18 1:35PM EDT87.0010.590.000.000.00-2100.00%
AMD220520C000875002022-05-18 2:58PM EDT87.509.170.000.000.00-2900.00%
AMD220520C000880002022-05-18 3:25PM EDT88.008.250.000.000.00-6700.00%
AMD220520C000890002022-05-18 3:39PM EDT89.008.150.000.000.00-5700.00%
AMD220520C000900002022-05-18 3:59PM EDT90.006.710.000.000.00-78400.00%
AMD220520C000910002022-05-18 3:53PM EDT91.005.800.000.000.00-21300.00%
AMD220520C000920002022-05-18 3:58PM EDT92.005.050.000.000.00-26300.00%
AMD220520C000930002022-05-18 3:59PM EDT93.004.200.000.000.00-36900.00%
AMD220520C000940002022-05-18 3:56PM EDT94.003.560.000.000.00-81100.00%
AMD220520C000950002022-05-18 3:59PM EDT95.002.930.000.000.00-2,54000.00%
AMD220520C000960002022-05-18 3:59PM EDT96.002.390.000.000.00-4,35500.00%
AMD220520C000970002022-05-18 3:59PM EDT97.001.900.000.000.00-10,88803.13%
AMD220520C000980002022-05-18 3:59PM EDT98.001.450.000.000.00-11,65606.25%
AMD220520C000990002022-05-18 3:59PM EDT99.001.100.000.000.00-12,349012.50%
AMD220520C001000002022-05-18 3:59PM EDT100.000.830.000.000.00-64,855012.50%
AMD220520C001010002022-05-18 3:59PM EDT101.000.590.000.000.00-13,954012.50%
AMD220520C001020002022-05-18 3:59PM EDT102.000.430.000.000.00-26,404025.00%
AMD220520C001030002022-05-18 3:59PM EDT103.000.300.000.000.00-26,514025.00%
AMD220520C001040002022-05-18 3:59PM EDT104.000.220.000.000.00-15,113025.00%
AMD220520C001050002022-05-18 3:59PM EDT105.000.160.000.000.00-73,100025.00%
AMD220520C001060002022-05-18 3:59PM EDT106.000.120.000.000.00-9,335025.00%
AMD220520C001070002022-05-18 3:58PM EDT107.000.080.000.000.00-9,911025.00%
AMD220520C001080002022-05-18 3:59PM EDT108.000.070.000.000.00-5,886050.00%
AMD220520C001090002022-05-18 3:59PM EDT109.000.060.000.000.00-4,988050.00%
AMD220520C001100002022-05-18 3:59PM EDT110.000.040.000.000.00-17,426050.00%
AMD220520C001150002022-05-18 3:59PM EDT115.000.020.000.000.00-12,308050.00%
AMD220520C001200002022-05-18 3:59PM EDT120.000.010.000.000.00-3,721050.00%
AMD220520C001250002022-05-18 3:45PM EDT125.000.010.000.000.00-650050.00%
AMD220520C001300002022-05-18 2:30PM EDT130.000.010.000.000.00-66050.00%
AMD220520C001350002022-05-18 2:13PM EDT135.000.010.000.000.00-625050.00%
AMD220520C001400002022-05-18 2:15PM EDT140.000.010.000.000.00-25050.00%
AMD220520C001450002022-05-17 2:52PM EDT145.000.010.000.000.00-28050.00%
AMD220520C001500002022-05-18 1:11PM EDT150.000.010.000.000.00-8050.00%
AMD220520C001550002022-05-18 12:34PM EDT155.000.010.000.000.00-2050.00%
AMD220520C001600002022-05-12 3:30PM EDT160.000.010.000.000.00-14050.00%
AMD220520C001650002022-05-17 1:11PM EDT165.000.020.000.000.00-489050.00%
AMD220520C001700002022-05-17 10:05AM EDT170.000.010.000.000.00-51050.00%
AMD220520C001750002022-05-05 9:43AM EDT175.000.010.000.000.00-90100.00%
AMD220520C001800002022-05-18 12:51PM EDT180.000.010.000.000.00-1050.00%
AMD220520C001850002022-05-18 10:05AM EDT185.000.010.000.000.00-500050.00%
AMD220520C001900002022-05-02 11:13AM EDT190.000.010.000.000.00-10050.00%
AMD220520C001950002022-05-16 9:30AM EDT195.000.010.000.000.00-1050.00%
AMD220520C002000002022-05-17 1:27PM EDT200.000.010.000.000.00-1050.00%
AMD220520C002100002022-05-17 2:09PM EDT210.000.010.000.000.00-10050.00%
AMD220520C002200002022-05-18 2:48PM EDT220.000.010.000.000.00-1050.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220520P000450002022-05-17 9:33AM EDT45.000.010.000.000.00-1050.00%
AMD220520P000500002022-05-17 10:29AM EDT50.000.010.000.000.00-2050.00%
AMD220520P000550002022-05-18 1:27PM EDT55.000.010.000.000.00-10050.00%
AMD220520P000600002022-05-18 1:39PM EDT60.000.010.000.000.00-5050.00%
AMD220520P000650002022-05-18 2:48PM EDT65.000.010.000.000.00-21050.00%
AMD220520P000700002022-05-18 3:29PM EDT70.000.010.000.000.00-47050.00%
AMD220520P000710002022-05-18 12:34PM EDT71.000.010.000.000.00-20050.00%
AMD220520P000720002022-05-18 2:19PM EDT72.000.010.000.000.00-2050.00%
AMD220520P000730002022-05-17 2:26PM EDT73.000.010.000.000.00-338050.00%
AMD220520P000740002022-05-18 3:44PM EDT74.000.010.000.000.00-3050.00%
AMD220520P000750002022-05-18 3:40PM EDT75.000.010.010.000.00-1,5560118.75%
AMD220520P000760002022-05-18 1:40PM EDT76.000.010.000.000.00-4050.00%
AMD220520P000770002022-05-18 3:25PM EDT77.000.020.000.000.00-152050.00%
AMD220520P000780002022-05-18 3:59PM EDT78.000.020.000.000.00-410050.00%
AMD220520P000790002022-05-18 3:48PM EDT79.000.020.000.000.00-51050.00%
AMD220520P000800002022-05-18 3:58PM EDT80.000.030.000.000.00-776050.00%
AMD220520P000810002022-05-18 3:56PM EDT81.000.030.000.000.00-247050.00%
AMD220520P000820002022-05-18 3:56PM EDT82.000.040.000.000.00-1,388050.00%
AMD220520P000830002022-05-18 3:57PM EDT83.000.050.000.000.00-712050.00%
AMD220520P000840002022-05-18 3:59PM EDT84.000.050.000.000.00-1,548050.00%
AMD220520P000850002022-05-18 3:59PM EDT85.000.070.000.000.00-2,252050.00%
AMD220520P000860002022-05-18 3:59PM EDT86.000.100.000.000.00-1,376025.00%
AMD220520P000865002022-05-18 3:55PM EDT86.500.130.000.000.00-1,341025.00%
AMD220520P000870002022-05-18 3:59PM EDT87.000.140.000.000.00-10,254025.00%
AMD220520P000875002022-05-18 3:28PM EDT87.500.190.000.000.00-679025.00%
AMD220520P000880002022-05-18 3:59PM EDT88.000.200.000.000.00-2,222025.00%
AMD220520P000890002022-05-18 3:59PM EDT89.000.280.000.000.00-3,394025.00%
AMD220520P000900002022-05-18 3:59PM EDT90.000.380.000.000.00-16,985025.00%
AMD220520P000910002022-05-18 3:59PM EDT91.000.520.000.000.00-5,439025.00%
AMD220520P000920002022-05-18 3:59PM EDT92.000.720.000.000.00-4,990012.50%
AMD220520P000930002022-05-18 3:59PM EDT93.000.960.000.000.00-7,175012.50%
AMD220520P000940002022-05-18 3:59PM EDT94.001.280.000.000.00-10,12706.25%
AMD220520P000950002022-05-18 3:59PM EDT95.001.640.000.000.00-32,74806.25%
AMD220520P000960002022-05-18 3:59PM EDT96.002.130.000.000.00-14,39101.56%
AMD220520P000970002022-05-18 3:59PM EDT97.002.590.000.000.00-13,03000.00%
AMD220520P000980002022-05-18 3:59PM EDT98.003.140.000.000.00-19,82900.00%
AMD220520P000990002022-05-18 3:59PM EDT99.003.800.000.000.00-14,94300.00%
AMD220520P001000002022-05-18 3:59PM EDT100.004.450.000.000.00-46,98800.00%
AMD220520P001010002022-05-18 3:57PM EDT101.005.300.000.000.00-12,47000.00%
AMD220520P001020002022-05-18 3:51PM EDT102.006.140.000.000.00-12,46500.00%
AMD220520P001030002022-05-18 3:57PM EDT103.007.100.000.000.00-12,86300.00%
AMD220520P001040002022-05-18 3:58PM EDT104.007.950.000.000.00-3,96900.00%
AMD220520P001050002022-05-18 3:50PM EDT105.008.500.000.000.00-7,68100.00%
AMD220520P001060002022-05-18 3:10PM EDT106.009.560.000.000.00-1,11300.00%
AMD220520P001070002022-05-18 3:43PM EDT107.0010.550.000.000.00-8700.00%
AMD220520P001080002022-05-18 3:11PM EDT108.0011.550.000.000.00-5500.00%
AMD220520P001090002022-05-18 3:30PM EDT109.0012.930.000.000.00-3800.00%
AMD220520P001100002022-05-18 3:58PM EDT110.0013.770.000.000.00-1,77100.00%
AMD220520P001150002022-05-18 3:58PM EDT115.0018.780.000.000.00-1,59200.00%
AMD220520P001200002022-05-18 3:43PM EDT120.0023.350.000.000.00-7800.00%
AMD220520P001250002022-05-18 3:17PM EDT125.0028.630.000.000.00-3600.00%
AMD220520P001300002022-05-18 12:03PM EDT130.0031.750.000.000.00-700.00%
AMD220520P001350002022-05-17 2:01PM EDT135.0032.630.000.000.00-100.00%
AMD220520P001400002022-05-17 2:47PM EDT140.0037.950.000.000.00-300.00%
AMD220520P001450002022-05-17 11:54AM EDT145.0043.060.000.000.00-100.00%
AMD220520P001500002022-05-12 11:37AM EDT150.0063.000.000.000.00-100.00%
AMD220520P001550002022-05-17 9:53AM EDT155.0055.930.000.000.00-100.00%
AMD220520P001600002022-05-12 10:55AM EDT160.0072.250.000.000.00-200.00%
AMD220520P001650002022-04-19 10:50AM EDT165.0067.750.000.000.00-5000.00%
AMD220520P001700002022-04-19 10:51AM EDT170.0073.850.000.000.00-1600.00%
AMD220520P001750002022-05-11 1:24PM EDT175.0084.650.000.000.00-100.00%
AMD220520P001800002022-02-23 12:18PM EDT180.0067.3059.6560.900.00-1201740.00%
AMD220520P001850002022-02-11 2:19PM EDT185.0067.5080.0082.300.00-2520.00%
AMD220520P001900002022-01-25 1:30PM EDT190.0080.4072.2575.750.00-10470.00%
AMD220520P001950002022-02-07 12:43PM EDT195.0071.0085.3587.600.00-3190.00%
AMD220520P002000002022-01-24 2:50PM EDT200.0085.8087.8590.150.00-52790.00%
AMD220520P002100002022-05-17 3:37PM EDT210.00107.300.000.000.00-200.00%