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
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220617C000375002021-09-08 9:34AM EDT37.5070.7068.5069.450.00-18471.48%
AMD220617C000400002021-09-24 3:00PM EDT40.0066.3066.0567.00+2.29+3.58%127568.36%
AMD220617C000425002021-09-08 11:48AM EDT42.5063.7563.5064.150.00-54060.55%
AMD220617C000450002021-09-07 1:39PM EDT45.0059.2061.2561.700.00-110159.96%
AMD220617C000475002021-08-31 9:37AM EDT47.5063.5558.8059.300.00-12657.81%
AMD220617C000500002021-09-24 3:58PM EDT50.0056.5656.3056.85+1.91+3.49%1074554.91%
AMD220617C000550002021-09-24 11:50AM EDT55.0050.8551.6052.05-1.55-2.96%116651.93%
AMD220617C000600002021-09-22 1:45PM EDT60.0045.2546.9547.300.00-2268150.66%
AMD220617C000650002021-09-24 1:16PM EDT65.0042.7342.4042.80+3.03+7.63%11,84448.62%
AMD220617C000675002021-09-24 1:16PM EDT67.5040.5340.2040.55-0.36-0.88%113147.35%
AMD220617C000700002021-09-23 1:07PM EDT70.0038.7538.0038.350.00-141,84146.27%
AMD220617C000725002021-09-22 1:35PM EDT72.5034.3735.8036.200.00-125645.30%
AMD220617C000750002021-09-24 10:34AM EDT75.0033.6533.8534.15+0.60+1.82%212,97144.68%
AMD220617C000775002021-09-24 10:10AM EDT77.5031.7031.8532.15+0.85+2.76%178744.09%
AMD220617C000800002021-09-24 1:47PM EDT80.0030.0029.9530.15-0.35-1.15%36,44843.27%
AMD220617C000825002021-09-23 12:03PM EDT82.5028.3528.1028.300.00-2894842.90%
AMD220617C000850002021-09-24 1:55PM EDT85.0026.2826.2026.55-0.96-3.52%27,47442.68%
AMD220617C000875002021-09-23 11:53AM EDT87.5024.9224.4524.800.00-159842.21%
AMD220617C000900002021-09-23 3:59PM EDT90.0023.4822.8523.150.00-134,36641.88%
AMD220617C000925002021-09-24 10:18AM EDT92.5021.2521.3021.55-0.72-3.28%12,89941.50%
AMD220617C000950002021-09-24 2:59PM EDT95.0020.1019.8020.10-0.25-1.23%53,65541.39%
AMD220617C000975002021-09-22 11:04AM EDT97.5017.6018.4518.700.00-311,69641.22%
AMD220617C001000002021-09-24 3:51PM EDT100.0017.3417.1517.35-0.41-2.31%11220,66740.99%
AMD220617C001050002021-09-24 11:52AM EDT105.0014.7014.8014.95-0.80-5.16%624,32440.80%
AMD220617C001100002021-09-24 3:54PM EDT110.0012.8012.7012.80-0.45-3.40%18614,14540.56%
AMD220617C001150002021-09-24 9:45AM EDT115.0010.9510.8511.00-0.73-6.25%204,10240.61%
AMD220617C001200002021-09-24 10:21AM EDT120.009.409.209.40-0.40-4.08%28,32640.57%
AMD220617C001250002021-09-24 3:47PM EDT125.008.007.908.00-0.35-4.19%262,14240.50%
AMD220617C001300002021-09-24 3:48PM EDT130.006.836.756.85-0.33-4.61%72,83040.63%
AMD220617C001350002021-09-24 12:35PM EDT135.005.955.755.85-0.25-4.03%12,24940.71%
AMD220617C001400002021-09-24 10:17AM EDT140.005.004.855.00-0.34-6.37%12,16640.83%
AMD220617C001450002021-09-24 10:27AM EDT145.004.364.104.25+0.31+7.65%297740.86%
AMD220617C001500002021-09-24 12:28PM EDT150.003.783.503.65-0.27-6.67%111,83641.05%
AMD220617C001550002021-09-22 12:12PM EDT155.003.003.003.150.00-199041.28%
AMD220617C001600002021-09-24 11:28AM EDT160.002.702.652.72-0.35-11.48%12,70041.50%
AMD220617C001650002021-09-22 12:09PM EDT165.002.262.262.360.00-155641.76%
AMD220617C001700002021-09-22 12:09PM EDT170.001.961.962.050.00-168642.00%
AMD220617C001750002021-09-24 10:00AM EDT175.001.851.701.80-0.06-3.14%198342.33%
AMD220617C001800002021-09-23 1:51PM EDT180.001.741.491.570.00-1050342.57%
AMD220617C001850002021-09-24 12:20PM EDT185.001.421.301.38-0.11-7.19%11,93142.85%
AMD220617C001900002021-09-17 3:14PM EDT190.001.231.141.220.00-5826743.16%
AMD220617C001950002021-09-24 1:35PM EDT195.001.111.011.08+0.17+18.09%197543.46%
AMD220617C002000002021-09-24 2:49PM EDT200.000.980.930.96-0.04-3.92%12,80743.75%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220617P000375002021-09-21 9:48AM EDT37.500.200.160.220.00-4166357.72%
AMD220617P000400002021-09-24 1:45PM EDT40.000.230.200.25-0.02-8.00%233455.76%
AMD220617P000425002021-09-21 9:45AM EDT42.500.320.250.300.00-207854.20%
AMD220617P000450002021-09-20 1:36PM EDT45.000.420.290.350.00-801,43152.34%
AMD220617P000475002021-09-20 10:37AM EDT47.500.500.360.420.00-202,08151.07%
AMD220617P000500002021-09-24 12:58PM EDT50.000.470.440.50-0.12-20.34%283,53150.37%
AMD220617P000550002021-09-23 10:42AM EDT55.000.720.640.700.00-44,10847.80%
AMD220617P000600002021-09-24 3:01PM EDT60.000.980.951.00-0.03-2.97%116,08245.83%
AMD220617P000650002021-09-24 3:24PM EDT65.001.421.371.43-0.02-1.39%18,23344.25%
AMD220617P000675002021-09-24 3:25PM EDT67.501.701.641.70-0.09-5.03%214,79743.56%
AMD220617P000700002021-09-24 3:27PM EDT70.002.021.962.02-0.28-12.17%2518,57042.96%
AMD220617P000725002021-09-23 2:32PM EDT72.502.422.342.400.00-86,50742.48%
AMD220617P000750002021-09-24 12:43PM EDT75.002.902.752.83-0.04-1.36%2113,34842.02%
AMD220617P000775002021-09-24 1:55PM EDT77.503.383.253.35+0.02+0.60%42,40241.74%
AMD220617P000800002021-09-23 2:43PM EDT80.003.953.803.900.00-816,42941.33%
AMD220617P000825002021-09-23 12:03PM EDT82.504.674.404.500.00-113,96940.88%
AMD220617P000850002021-09-23 10:56AM EDT85.005.355.105.250.00-111,13340.80%
AMD220617P000875002021-09-23 12:56PM EDT87.506.105.906.000.00-131,51840.44%
AMD220617P000900002021-09-24 2:46PM EDT90.006.906.706.85+0.05+0.73%1405,38240.20%
AMD220617P000925002021-09-23 10:56AM EDT92.507.957.657.800.00-12,36140.06%
AMD220617P000950002021-09-24 1:16PM EDT95.008.938.658.85-0.07-0.78%22,09840.01%
AMD220617P000975002021-09-24 3:06PM EDT97.509.909.759.950.00-262,09039.87%
AMD220617P001000002021-09-23 3:34PM EDT100.0011.1010.9511.100.00-556,27539.68%
AMD220617P001050002021-09-24 1:27PM EDT105.0013.7413.5513.65-0.06-0.43%22,09539.40%
AMD220617P001100002021-09-23 3:50PM EDT110.0016.5516.4016.550.00-1152,63639.33%
AMD220617P001150002021-09-20 10:58AM EDT115.0023.0019.5519.750.00-588939.37%
AMD220617P001200002021-09-22 2:15PM EDT120.0024.1722.9023.150.00-374939.32%
AMD220617P001250002021-09-24 2:23PM EDT125.0026.9226.5526.75-2.43-8.28%1449639.21%
AMD220617P001300002021-09-24 12:06PM EDT130.0031.0030.3530.55+0.80+2.65%133939.12%
AMD220617P001350002021-09-24 1:23PM EDT135.0034.5834.3534.55-0.12-0.35%1717839.13%
AMD220617P001400002021-09-07 10:24AM EDT140.0037.4038.4538.750.00-48839.32%
AMD220617P001450002021-09-07 10:27AM EDT145.0041.5042.7543.050.00-611239.42%
AMD220617P001500002021-09-02 9:40AM EDT150.0046.0047.1547.450.00-49839.50%
AMD220617P001550002021-09-01 9:59AM EDT155.0049.9051.6051.900.00-77539.39%
AMD220617P001600002021-09-01 9:53AM EDT160.0053.9056.2056.500.00-26539.59%
AMD220617P001650002021-08-25 5:25PM EDT165.0079.8560.8061.150.00-54539.72%
AMD220617P001700002021-08-24 9:43AM EDT170.0064.7565.5565.800.00-207139.53%
AMD220617P001750002021-09-10 9:43AM EDT175.0069.9570.2570.550.00-32139.62%
AMD220617P001800002021-08-31 9:36AM EDT180.0072.4075.0575.350.00-13239.80%
AMD220617P001850002021-08-19 12:21PM EDT185.0082.5081.9082.200.00-28151.28%
AMD220617P001900002021-08-30 10:03AM EDT190.0079.6284.6585.000.00-2239.78%
AMD220617P001950002021-08-27 10:19AM EDT195.0086.0089.6089.900.00-71140.13%
AMD220617P002000002021-09-15 9:55AM EDT200.0095.8094.5095.000.00-11942.41%