U.S. markets open in 7 hours 44 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
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220715C000450002022-05-16 12:07AM EDT45.0046.430.000.000.00--00.00%
AMD220715C000500002022-05-18 9:31AM EDT50.0050.000.000.000.00-300.00%
AMD220715C000550002022-05-13 9:54AM EDT55.0036.750.000.000.00-200.00%
AMD220715C000600002022-05-18 2:52PM EDT60.0037.500.000.000.00-700.00%
AMD220715C000650002022-05-17 1:23PM EDT65.0038.630.000.000.00-100.00%
AMD220715C000700002022-05-18 3:28PM EDT70.0027.750.000.000.00-900.00%
AMD220715C000750002022-05-18 10:20AM EDT75.0029.860.000.000.00-500.00%
AMD220715C000800002022-05-18 3:48PM EDT80.0019.900.000.000.00-3100.00%
AMD220715C000850002022-05-18 3:05PM EDT85.0016.500.000.000.00-15200.00%
AMD220715C000900002022-05-18 3:45PM EDT90.0012.950.000.000.00-9300.00%
AMD220715C000950002022-05-18 3:59PM EDT95.009.950.000.000.00-32600.00%
AMD220715C001000002022-05-18 3:59PM EDT100.007.500.000.000.00-2,08403.13%
AMD220715C001050002022-05-18 3:59PM EDT105.005.600.000.000.00-1,65806.25%
AMD220715C001100002022-05-18 3:59PM EDT110.004.100.000.000.00-1,30506.25%
AMD220715C001150002022-05-18 3:57PM EDT115.002.940.000.000.00-1,604012.50%
AMD220715C001200002022-05-18 3:59PM EDT120.002.070.000.000.00-8,605012.50%
AMD220715C001250002022-05-18 3:48PM EDT125.001.490.000.000.00-666012.50%
AMD220715C001300002022-05-18 3:54PM EDT130.001.020.000.000.00-2,369012.50%
AMD220715C001350002022-05-18 3:22PM EDT135.000.750.000.000.00-331012.50%
AMD220715C001400002022-05-18 3:46PM EDT140.000.520.000.000.00-132025.00%
AMD220715C001450002022-05-18 2:37PM EDT145.000.410.000.000.00-15025.00%
AMD220715C001500002022-05-18 3:50PM EDT150.000.280.000.000.00-163025.00%
AMD220715C001550002022-05-18 12:38PM EDT155.000.240.000.000.00-49025.00%
AMD220715C001600002022-05-18 12:14PM EDT160.000.200.000.000.00-291025.00%
AMD220715C001650002022-05-18 12:25PM EDT165.000.150.000.000.00-5025.00%
AMD220715C001700002022-05-18 12:25PM EDT170.000.110.000.000.00-2025.00%
AMD220715C001750002022-05-18 2:26PM EDT175.000.090.000.000.00-101025.00%
AMD220715C001800002022-05-18 2:10PM EDT180.000.090.000.000.00-54025.00%
AMD220715C001850002022-05-18 1:14PM EDT185.000.060.000.000.00-2025.00%
AMD220715C001900002022-05-18 12:31PM EDT190.000.040.000.000.00-1025.00%
AMD220715C001950002022-05-17 2:38PM EDT195.000.050.000.000.00-8025.00%
AMD220715C002000002022-05-18 11:10AM EDT200.000.040.000.000.00-11050.00%
AMD220715C002100002022-05-18 10:35AM EDT210.000.030.000.000.00-2050.00%
AMD220715C002200002022-05-13 3:14PM EDT220.000.020.000.000.00-5050.00%
AMD220715C002300002022-05-04 11:22AM EDT230.000.020.000.000.00-10050.00%
AMD220715C002400002022-05-18 11:49AM EDT240.000.010.000.000.00-36050.00%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220715P000450002022-05-18 2:43PM EDT45.000.170.000.000.00-11050.00%
AMD220715P000500002022-05-18 3:55PM EDT50.000.260.000.000.00-32025.00%
AMD220715P000550002022-05-18 2:48PM EDT55.000.440.000.000.00-8025.00%
AMD220715P000600002022-05-18 3:44PM EDT60.000.660.000.000.00-239025.00%
AMD220715P000650002022-05-18 3:16PM EDT65.001.050.000.000.00-102025.00%
AMD220715P000700002022-05-18 3:58PM EDT70.001.550.000.000.00-864012.50%
AMD220715P000750002022-05-18 3:58PM EDT75.002.300.000.000.00-729012.50%
AMD220715P000800002022-05-18 3:58PM EDT80.003.300.000.000.00-915012.50%
AMD220715P000850002022-05-18 3:59PM EDT85.004.700.000.000.00-1,01406.25%
AMD220715P000900002022-05-18 3:58PM EDT90.006.350.000.000.00-1,54703.13%
AMD220715P000950002022-05-18 3:59PM EDT95.008.500.000.000.00-1,43100.78%
AMD220715P001000002022-05-18 3:51PM EDT100.0010.900.000.000.00-2,03500.00%
AMD220715P001050002022-05-18 3:59PM EDT105.0014.150.000.000.00-19600.00%
AMD220715P001100002022-05-18 3:30PM EDT110.0017.800.000.000.00-11700.00%
AMD220715P001150002022-05-18 3:48PM EDT115.0021.100.000.000.00-2600.00%
AMD220715P001200002022-05-18 3:35PM EDT120.0025.720.000.000.00-2100.00%
AMD220715P001250002022-05-18 12:17PM EDT125.0028.740.000.000.00-1200.00%
AMD220715P001300002022-05-18 1:41PM EDT130.0033.740.000.000.00-600.00%
AMD220715P001350002022-05-17 3:47PM EDT135.0033.690.000.000.00-1600.00%
AMD220715P001400002022-05-18 3:56PM EDT140.0044.150.000.000.00-800.00%
AMD220715P001450002022-05-18 3:07PM EDT145.0048.600.000.000.00-4700.00%
AMD220715P001500002022-05-17 11:24AM EDT150.0049.600.000.000.00-100.00%
AMD220715P001550002022-05-17 11:28AM EDT155.0054.250.000.000.00-3700.00%
AMD220715P001600002022-05-10 10:44AM EDT160.0072.000.000.000.00-200.00%
AMD220715P001650002022-05-10 2:49PM EDT165.0075.620.000.000.00-200.00%
AMD220715P001700002022-04-26 12:36PM EDT170.0083.000.000.000.00-3000.00%
AMD220715P001750002022-02-28 10:56AM EDT175.0055.7051.3552.750.00-12850.00%
AMD220715P001800002022-04-06 1:34PM EDT180.0076.8883.4086.700.00-80100.68%
AMD220715P001850002022-01-26 1:38PM EDT185.0071.7563.4067.250.00-1925160.00%
AMD220715P001900002022-02-07 11:06AM EDT190.0066.6580.1081.800.00-18100.00%
AMD220715P001950002022-02-11 11:41AM EDT195.0074.0089.1091.450.00-2930.00%
AMD220715P002000002022-02-10 2:01PM EDT200.0071.7094.1096.650.00-23340.00%
AMD220715P002100002022-01-24 3:59PM EDT210.0098.0097.90101.050.00-3110.00%
AMD220715P002200002022-02-02 3:42PM EDT220.0097.30109.95114.000.00-4180.00%
AMD220715P002300002022-02-03 4:00PM EDT230.00108.90119.95123.750.00-1481400.00%
AMD220715P002400002022-01-21 1:35PM EDT240.00118.15124.15127.950.00-4230.00%