U.S. markets close in 1 hour 21 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.81-3.26 (-3.43%)
A partir del 02:39PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220617C000375002022-05-16 11:15AM EDT37.5057.7453.8054.500.00-2139166.02%
AMD220617C000400002022-05-11 2:36PM EDT40.0050.1151.4552.050.00-4199160.94%
AMD220617C000425002022-05-11 2:36PM EDT42.5047.6348.9549.600.00-372155.27%
AMD220617C000450002022-05-19 9:59AM EDT45.0051.9046.5047.200.00-5131106.25%
AMD220617C000475002022-05-11 10:09AM EDT47.5042.8544.0044.550.00-555130.66%
AMD220617C000500002022-05-20 3:54PM EDT50.0043.2041.5542.000.00-22549116.80%
AMD220617C000550002022-05-20 3:04PM EDT55.0034.9836.5037.200.00-1118578.52%
AMD220617C000600002022-05-19 12:24PM EDT60.0039.1131.6032.150.00-1053571.48%
AMD220617C000650002022-05-23 3:56PM EDT65.0026.7526.8527.40-3.55-11.72%21,92678.61%
AMD220617C000675002022-05-20 3:21PM EDT67.5025.6024.7025.100.00-121882.23%
AMD220617C000700002022-05-24 10:19AM EDT70.0021.0522.3022.70-0.32-1.50%131,62077.49%
AMD220617C000725002022-05-23 11:03AM EDT72.5020.8520.0520.400.00-1551675.39%
AMD220617C000750002022-05-24 12:15PM EDT75.0019.3018.0018.35+0.35+1.85%61,79576.56%
AMD220617C000775002022-05-24 9:40AM EDT77.5015.5515.8016.10-3.30-17.51%564972.63%
AMD220617C000800002022-05-24 12:18PM EDT80.0014.1114.0514.15-2.44-14.74%1344,69073.41%
AMD220617C000825002022-05-24 11:59AM EDT82.5012.4012.0512.15-2.10-14.48%841,29270.36%
AMD220617C000850002022-05-24 2:23PM EDT85.0010.4010.3510.45-1.95-15.79%16935,00269.70%
AMD220617C000875002022-05-24 1:21PM EDT87.508.308.708.80-2.10-20.19%291,97968.02%
AMD220617C000900002022-05-24 2:15PM EDT90.007.457.157.25-1.93-20.58%66721,88865.89%
AMD220617C000925002022-05-24 2:20PM EDT92.505.795.805.90-2.06-26.24%2,8207,23464.33%
AMD220617C000950002022-05-24 2:24PM EDT95.004.694.704.75-1.76-27.29%1,23117,41163.50%
AMD220617C000975002022-05-24 2:11PM EDT97.504.003.703.75-1.20-23.08%5816,57862.33%
AMD220617C001000002022-05-24 2:22PM EDT100.002.892.892.92-1.21-29.51%4,39048,22161.50%
AMD220617C001050002022-05-24 2:19PM EDT105.001.661.711.73-0.77-31.69%1,41514,86360.57%
AMD220617C001100002022-05-24 2:21PM EDT110.000.940.981.00-0.44-31.88%3,68718,48460.23%
AMD220617C001150002022-05-24 2:12PM EDT115.000.610.540.56-0.16-20.78%2,00314,51860.06%
AMD220617C001200002022-05-24 2:17PM EDT120.000.340.330.33-0.09-20.93%1,13026,87761.23%
AMD220617C001250002022-05-24 2:09PM EDT125.000.210.200.21-0.04-16.00%17815,20762.70%
AMD220617C001300002022-05-24 1:18PM EDT130.000.130.130.14-0.03-18.75%22123,05164.65%
AMD220617C001350002022-05-24 1:52PM EDT135.000.100.090.10-0.01-9.09%32411,96966.99%
AMD220617C001400002022-05-24 2:10PM EDT140.000.080.070.080.00-49215,29669.92%
AMD220617C001450002022-05-24 1:17PM EDT145.000.050.050.060.00-3324,72272.07%
AMD220617C001500002022-05-24 1:51PM EDT150.000.050.040.050.00-8311,24575.00%
AMD220617C001550002022-05-24 10:35AM EDT155.000.030.030.04-0.01-25.00%18,65276.95%
AMD220617C001600002022-05-24 9:42AM EDT160.000.030.020.030.00-110,26478.13%
AMD220617C001650002022-05-23 2:26PM EDT165.000.030.020.030.00-33,66282.03%
AMD220617C001700002022-05-24 11:12AM EDT170.000.020.010.03+0.01+100.00%174,48983.59%
AMD220617C001750002022-05-18 3:34PM EDT175.000.030.010.020.00-15,45084.38%
AMD220617C001800002022-05-24 1:35PM EDT180.000.020.010.02+0.01+100.00%44,46188.28%
AMD220617C001850002022-05-24 11:11AM EDT185.000.010.010.020.00-12,75091.41%
AMD220617C001900002022-05-18 9:47AM EDT190.000.020.000.020.00-12,52490.63%
AMD220617C001950002022-05-24 12:27PM EDT195.000.010.000.010.00-81,08987.50%
AMD220617C002000002022-05-24 12:06PM EDT200.000.010.000.010.00-1036,59690.63%
AMD220617C002100002022-05-19 3:52PM EDT210.000.010.000.010.00-51,70996.88%
AMD220617C002200002022-05-17 11:39AM EDT220.000.010.000.010.00-1,0181,365100.00%
AMD220617C002300002022-05-12 10:28AM EDT230.000.010.000.010.00-11,046106.25%
AMD220617C002400002022-05-10 10:53AM EDT240.000.010.000.010.00-1805109.38%
AMD220617C002500002022-05-20 12:11PM EDT250.000.010.000.010.00-12,252115.63%
AMD220617C002600002022-05-19 12:17PM EDT260.000.010.000.010.00-1287118.75%
AMD220617C002700002022-05-23 11:41AM EDT270.000.010.000.010.00-6272121.88%
AMD220617C002800002022-04-19 11:28AM EDT280.000.010.000.010.00-1191125.00%
AMD220617C002900002022-05-03 9:42AM EDT290.000.020.000.010.00-1262131.25%
AMD220617C003000002022-05-03 3:42PM EDT300.000.010.000.010.00-403,872131.25%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220617P000375002022-05-24 11:13AM EDT37.500.010.010.030.00-31,174126.56%
AMD220617P000400002022-05-24 10:33AM EDT40.000.020.010.02-0.01-33.33%101,689114.06%
AMD220617P000425002022-05-23 1:55PM EDT42.500.020.020.030.00-2277112.50%
AMD220617P000450002022-05-24 1:33PM EDT45.000.030.020.030.00-502,232104.69%
AMD220617P000475002022-05-23 11:34AM EDT47.500.040.030.040.00-141,861100.78%
AMD220617P000500002022-05-24 1:22PM EDT50.000.070.050.06+0.02+40.00%342,87098.83%
AMD220617P000550002022-05-24 12:15PM EDT55.000.100.110.12+0.01+11.11%274,42693.75%
AMD220617P000600002022-05-24 12:41PM EDT60.000.260.230.25+0.07+36.84%15313,99689.65%
AMD220617P000650002022-05-24 2:19PM EDT65.000.460.440.45+0.09+24.32%22310,86185.06%
AMD220617P000675002022-05-24 2:01PM EDT67.500.600.600.61+0.12+25.00%5167,63683.11%
AMD220617P000700002022-05-24 2:22PM EDT70.000.800.800.81+0.19+31.15%20327,10381.01%
AMD220617P000725002022-05-24 2:13PM EDT72.501.001.061.07+0.23+29.87%13310,02379.13%
AMD220617P000750002022-05-24 2:24PM EDT75.001.391.371.39+0.37+36.27%92520,11377.05%
AMD220617P000775002022-05-24 2:12PM EDT77.501.681.781.80+0.31+22.63%17710,08475.32%
AMD220617P000800002022-05-24 2:18PM EDT80.002.302.262.29+0.61+36.09%63818,22473.36%
AMD220617P000825002022-05-24 2:00PM EDT82.502.892.902.92+0.64+28.44%1445,66372.05%
AMD220617P000850002022-05-24 2:17PM EDT85.003.623.603.65+0.84+30.22%67245,09970.24%
AMD220617P000875002022-05-24 2:10PM EDT87.504.354.454.55+0.94+27.57%5217,25768.80%
AMD220617P000900002022-05-24 2:24PM EDT90.005.525.405.50+1.29+30.50%1,16530,81166.65%
AMD220617P000925002022-05-24 1:58PM EDT92.506.626.656.70+1.38+26.34%4286,73565.87%
AMD220617P000950002022-05-24 2:05PM EDT95.008.107.958.05+1.66+25.78%30824,01164.50%
AMD220617P000975002022-05-24 1:20PM EDT97.509.909.509.60+2.00+25.32%518,63163.92%
AMD220617P001000002022-05-24 2:01PM EDT100.0011.1411.0511.15+1.60+16.77%45545,07461.69%
AMD220617P001050002022-05-24 1:55PM EDT105.0014.6515.0015.10+2.23+17.95%6313,81462.65%
AMD220617P001100002022-05-24 2:11PM EDT110.0018.7719.1019.50+2.62+16.22%3412,18562.60%
AMD220617P001150002022-05-24 2:11PM EDT115.0023.4423.6524.15+2.64+12.69%1512,15564.21%
AMD220617P001200002022-05-24 1:43PM EDT120.0028.4728.3528.95+3.07+12.09%89,76765.92%
AMD220617P001250002022-05-23 3:56PM EDT125.0033.7833.2533.75+3.58+11.85%26,25668.02%
AMD220617P001300002022-05-24 1:43PM EDT130.0038.2838.0038.60+2.66+7.47%148,00363.67%
AMD220617P001350002022-05-24 10:42AM EDT135.0042.9543.2043.55+2.63+6.52%66,38874.51%
AMD220617P001400002022-05-23 2:14PM EDT140.0049.9548.0548.70+4.61+10.17%16,05480.18%
AMD220617P001450002022-05-23 1:13PM EDT145.0051.3053.1053.700.00-2912,23987.21%
AMD220617P001500002022-05-12 11:42AM EDT150.0062.5757.8558.550.00-176368.75%
AMD220617P001550002022-04-29 12:42PM EDT155.0067.0062.9063.550.00-18079.30%
AMD220617P001600002022-05-10 10:40AM EDT160.0071.0068.0568.750.00-310102.15%
AMD220617P001650002022-03-28 2:10PM EDT165.0046.9578.8580.550.00-1366232.79%
AMD220617P001700002022-04-29 9:34AM EDT170.0080.2878.0578.700.00-15109.18%
AMD220617P001750002022-03-15 12:22PM EDT175.0067.0579.4581.050.00-153800.00%
AMD220617P001800002022-02-03 1:35PM EDT180.0060.4571.7572.500.00-33660.00%
AMD220617P001850002022-02-24 10:36AM EDT185.0077.9265.2567.150.00-12550.00%
AMD220617P001900002022-03-07 11:41AM EDT190.0085.3785.3087.350.00-12060.00%
AMD220617P001950002022-02-24 10:36AM EDT195.0087.9074.3576.950.00-12390.00%
AMD220617P002000002022-05-12 2:38PM EDT200.00116.00108.00108.750.00-2045132.23%
AMD220617P002100002022-05-17 3:37PM EDT210.00107.55117.90118.700.00-23130.86%
AMD220617P002200002022-05-06 2:00PM EDT220.00125.00128.05128.700.00-298145.31%
AMD220617P002300002022-01-20 11:59AM EDT230.00103.55114.40117.950.00-6890.00%
AMD220617P002400002022-01-28 11:19AM EDT240.00138.75117.85120.350.00-11460.00%
AMD220617P002500002022-01-24 4:51PM EDT250.00134.20137.80140.200.00-5350.00%
AMD220617P002600002022-05-17 9:30AM EDT260.00162.11168.05168.700.00-22167.77%
AMD220617P002700002022-05-17 9:30AM EDT270.00172.09177.90178.550.00-20147.66%
AMD220617P002800002022-05-23 11:14AM EDT280.00187.01188.05188.700.00-10177.34%
AMD220617P002900002021-11-17 12:52PM EDT290.00138.05151.90153.500.00--10.00%
AMD220617P003000002021-11-09 10:31AM EDT300.00148.10161.15162.550.00--250.00%