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
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220617C000375002021-05-20 2:56PM EDT37.5044.5042.8546.450.00-1551.49%
AMD220617C000400002021-06-08 12:54PM EDT40.0041.1740.5043.350.00-17460.47%
AMD220617C000425002021-06-10 2:05PM EDT42.5039.8038.1041.800.00-2963.71%
AMD220617C000450002021-06-11 11:27AM EDT45.0037.6036.0039.35+0.86+2.34%17059.64%
AMD220617C000475002021-06-11 10:22AM EDT47.5036.2533.5037.35+0.95+2.69%12458.67%
AMD220617C000500002021-06-11 3:05PM EDT50.0033.1032.8533.95-0.25-0.75%378748.89%
AMD220617C000550002021-06-10 3:24PM EDT55.0029.5327.1030.300.00-2320149.13%
AMD220617C000600002021-06-11 3:12PM EDT60.0025.0523.0526.70-0.20-0.79%3476148.12%
AMD220617C000650002021-06-10 3:02PM EDT65.0022.1521.0022.35+0.30+1.37%11,88243.13%
AMD220617C000675002021-06-10 3:52PM EDT67.5019.9517.9521.45-0.25-1.24%115945.39%
AMD220617C000700002021-06-11 12:16PM EDT70.0018.3018.1518.50-0.33-1.77%211,94939.78%
AMD220617C000725002021-06-10 2:22PM EDT72.5017.3515.3517.950.00-3816742.63%
AMD220617C000750002021-06-11 3:54PM EDT75.0015.3015.1516.25-0.70-4.37%333,25841.18%
AMD220617C000775002021-06-11 12:28PM EDT77.5014.2614.2014.60-0.59-3.97%187839.72%
AMD220617C000800002021-06-11 3:58PM EDT80.0013.0513.0513.50-0.73-5.30%1256,98839.82%
AMD220617C000825002021-06-11 11:38AM EDT82.5012.1311.8512.25-0.37-2.96%2169739.21%
AMD220617C000850002021-06-11 3:58PM EDT85.0011.1511.1011.25-0.35-3.04%8245,88039.15%
AMD220617C000875002021-06-11 12:20PM EDT87.5010.169.8510.75-0.68-6.27%360440.41%
AMD220617C000900002021-06-11 3:58PM EDT90.009.059.109.60-0.75-7.65%394,78939.48%
AMD220617C000925002021-06-11 1:57PM EDT92.508.638.458.60-0.32-3.58%12,28638.80%
AMD220617C000950002021-06-11 3:58PM EDT95.007.957.708.10-0.40-4.79%63,33339.49%
AMD220617C000975002021-06-11 1:23PM EDT97.507.107.057.25-0.10-1.39%764938.91%
AMD220617C001000002021-06-11 3:55PM EDT100.006.556.406.65-0.33-4.80%7514,60238.95%
AMD220617C001050002021-06-10 2:54PM EDT105.005.855.355.550.00-2295,26238.89%
AMD220617C001100002021-06-11 3:12PM EDT110.004.544.404.65-0.30-6.20%66,77838.92%
AMD220617C001150002021-06-11 3:48PM EDT115.003.853.553.90-0.33-7.89%161,65638.98%
AMD220617C001200002021-06-11 3:28PM EDT120.003.253.153.30-0.20-5.80%353,92939.17%
AMD220617C001250002021-06-11 11:50AM EDT125.002.802.412.99+0.30+12.00%189140.21%
AMD220617C001300002021-06-11 1:47PM EDT130.002.302.262.42-0.19-7.63%32,64039.75%
AMD220617C001350002021-06-11 3:15PM EDT135.001.971.662.39+0.01+0.51%71,91041.62%
AMD220617C001400002021-06-11 1:05PM EDT140.001.691.601.73-0.11-6.11%391,87539.91%
AMD220617C001450002021-06-09 10:17AM EDT145.001.471.121.690.00-341,09241.41%
AMD220617C001500002021-06-11 3:41PM EDT150.001.251.201.30-0.10-7.41%171,46340.48%
AMD220617C001550002021-06-11 2:47PM EDT155.001.110.761.26-0.11-9.02%10365441.71%
AMD220617C001600002021-06-11 1:08PM EDT160.000.950.761.24-0.08-7.77%632443.02%
AMD220617C001650002021-06-11 2:35PM EDT165.000.830.651.21-0.13-13.54%330544.19%
AMD220617C001700002021-06-08 10:56AM EDT170.000.860.751.200.00-28545.44%
AMD220617C001750002021-06-08 3:22PM EDT175.000.750.640.990.00-1024844.95%
AMD220617C001800002021-06-10 1:32PM EDT180.000.660.550.840.00-2278944.73%
AMD220617C001850002021-06-11 1:06PM EDT185.000.540.500.62-0.05-8.47%151,19843.46%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220617P000375002021-06-11 3:59PM EDT37.500.550.390.69-0.05-8.33%10438949.32%
AMD220617P000400002021-06-11 11:40AM EDT40.000.780.670.91-0.02-2.50%219348.71%
AMD220617P000425002021-04-29 10:45AM EDT42.500.660.500.960.00-3245.73%
AMD220617P000450002021-06-11 3:41PM EDT45.001.060.901.10-0.03-2.75%1,2491,58243.82%
AMD220617P000475002021-06-10 3:55PM EDT47.501.281.042.26+0.03+2.40%61,69150.09%
AMD220617P000500002021-06-08 12:12PM EDT50.001.571.311.660.00-74,32742.03%
AMD220617P000550002021-06-08 2:30PM EDT55.002.372.232.710.00-73,88542.14%
AMD220617P000600002021-06-09 10:31AM EDT60.003.503.253.450.00-49,26539.14%
AMD220617P000650002021-06-11 3:14PM EDT65.004.854.505.15-0.15-3.00%113,58239.56%
AMD220617P000675002021-06-07 10:16AM EDT67.505.805.256.350.00-73,78140.55%
AMD220617P000700002021-06-09 2:59PM EDT70.007.056.256.750.00-7219,22838.22%
AMD220617P000725002021-06-09 3:23PM EDT72.508.266.908.100.00-133,42639.08%
AMD220617P000750002021-06-11 3:20PM EDT75.008.918.609.05-0.09-1.00%79,64338.26%
AMD220617P000775002021-06-08 2:26PM EDT77.5010.608.4510.650.00-271,16839.30%
AMD220617P000800002021-06-11 12:50PM EDT80.0011.629.8011.65+0.02+0.17%357,96838.15%
AMD220617P000825002021-06-09 9:37AM EDT82.5013.0012.3013.050.00-13,52838.03%
AMD220617P000850002021-06-11 3:59PM EDT85.0014.2514.2014.50-0.13-0.90%1347,83037.83%
AMD220617P000875002021-06-11 12:08PM EDT87.5016.1514.4016.25-0.05-0.31%250538.33%
AMD220617P000900002021-06-11 3:59PM EDT90.0017.8116.8518.20-4.69-20.84%12,43539.23%
AMD220617P000925002021-06-11 12:08PM EDT92.5019.4717.4519.60+0.07+0.36%283138.25%
AMD220617P000950002021-06-03 3:25PM EDT95.0021.8019.4521.150.00-1535337.52%
AMD220617P000975002021-05-27 2:18PM EDT97.5024.9520.8523.150.00-2513238.02%
AMD220617P001000002021-06-01 3:30PM EDT100.0024.7023.1024.75-0.40-1.59%126937.07%
AMD220617P001050002021-06-02 10:56AM EDT105.0028.7026.8029.750.00-9634340.64%
AMD220617P001100002021-06-02 10:48AM EDT110.0032.5031.1034.300.00-137042.35%
AMD220617P001150002021-06-02 10:57AM EDT115.0037.0035.2038.700.00-510943.17%
AMD220617P001200002021-06-10 2:43PM EDT120.0041.6039.6543.000.00-117543.25%
AMD220617P001250002021-05-04 2:54PM EDT125.0051.8544.9048.450.00-62247.46%
AMD220617P001300002021-05-07 2:57PM EDT130.0052.2548.5051.650.00-35142.35%
AMD220617P001350002021-05-27 12:14PM EDT135.0058.1052.9556.900.00-204345.56%
AMD220617P001400002020-12-22 11:13AM EDT140.0057.6255.8559.400.00--132.72%
AMD220617P001450002021-06-01 1:21PM EDT145.0064.8162.0066.100.00-38345.53%
AMD220617P001500002021-05-04 3:10PM EDT150.0073.1568.2571.900.00-22451.23%
AMD220617P001550002021-05-05 10:29AM EDT155.0077.2074.0574.500.00--4938.17%
AMD220617P001600002021-05-28 9:36AM EDT160.0080.8076.5080.950.00-204549.66%
AMD220617P001650002021-03-03 2:05PM EDT165.0084.9583.5087.400.00-52558.51%
AMD220617P001700002021-02-24 12:47PM EDT170.0088.4591.8595.450.00--2065.52%
AMD220617P001800002021-05-18 10:50AM EDT180.00104.6596.50100.300.00-323251.17%
AMD220617P001850002021-06-03 1:44PM EDT185.00104.10101.50105.250.00-28852.05%