U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.07-2.24 (-2.19%)
Al cierre: 04:00PM EDT
99.70 -0.37 (-0.37%)
Fuera de horario: 06:55PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220812C000250002022-08-08 10:27AM EDT25.0075.1574.9575.20+14.55+24.01%720375.00%
AMD220812C000300002022-08-08 10:28AM EDT30.0070.2069.9070.25+70.20-10325.00%
AMD220812C000350002022-07-29 3:05PM EDT35.0058.8065.0065.200.00-2046340.63%
AMD220812C000400002022-08-04 10:17AM EDT40.0060.0059.9560.500.00-24366.41%
AMD220812C000450002022-07-20 2:47PM EDT45.0044.1055.0055.150.00--2225.00%
AMD220812C000500002022-08-08 11:39AM EDT50.0049.0049.9550.15+12.25+33.33%64258.59%
AMD220812C000550002022-08-08 3:18PM EDT55.0044.5545.0045.45+18.96+74.09%36248.44%
AMD220812C000600002022-08-08 11:32AM EDT60.0039.4540.0040.15+1.35+3.54%211143.75%
AMD220812C000640002022-07-27 2:08PM EDT64.0023.8036.0036.250.00--5165.63%
AMD220812C000650002022-07-29 11:25AM EDT65.0027.0534.9535.250.00-111148.44%
AMD220812C000660002022-07-27 11:30AM EDT66.0022.6833.7534.300.00-25192.38%
AMD220812C000670002022-08-08 10:25AM EDT67.0033.5032.9533.20+0.20+0.60%374115.63%
AMD220812C000680002022-08-08 10:28AM EDT68.0032.2031.8032.35+7.50+30.36%149112.50%
AMD220812C000690002022-08-08 10:24AM EDT69.0031.7030.9531.30-0.46-1.43%355139.84%
AMD220812C000700002022-08-08 12:17PM EDT70.0028.7030.0030.25-5.12-15.14%130135.16%
AMD220812C000710002022-08-04 11:12AM EDT71.0030.3528.8529.450.00-716137.50%
AMD220812C000720002022-08-08 2:12PM EDT72.0027.9227.7528.30-0.66-2.31%143157.42%
AMD220812C000730002022-08-05 11:56AM EDT73.0029.0326.9527.350.00-226127.73%
AMD220812C000740002022-08-05 10:18AM EDT74.0029.1325.9026.250.00-27587.50%
AMD220812C000750002022-08-08 3:59PM EDT75.0025.1025.0025.35-2.55-9.22%5158123.05%
AMD220812C000760002022-08-08 1:10PM EDT76.0024.2223.9524.20-2.03-7.73%310481.25%
AMD220812C000770002022-08-08 12:00PM EDT77.0022.3023.0023.20-2.62-10.51%713294.53%
AMD220812C000780002022-08-08 9:37AM EDT78.0022.8322.0022.20-1.21-5.03%563490.63%
AMD220812C000790002022-08-08 1:12PM EDT79.0021.5021.0021.25-1.56-6.76%1521093.75%
AMD220812C000800002022-08-08 3:46PM EDT80.0020.1020.0020.20-1.75-8.01%1654582.81%
AMD220812C000810002022-08-08 2:46PM EDT81.0018.5519.0019.20-2.28-10.95%812478.13%
AMD220812C000820002022-08-08 3:33PM EDT82.0018.0018.0018.20-1.82-9.18%1720874.22%
AMD220812C000830002022-08-08 12:04PM EDT83.0016.4017.0517.25-3.00-15.46%745681.25%
AMD220812C000840002022-08-08 3:47PM EDT84.0015.9716.0016.20-2.30-12.59%2023366.41%
AMD220812C000850002022-08-08 3:54PM EDT85.0015.2515.0015.20-1.69-9.98%10663462.50%
AMD220812C000860002022-08-08 3:46PM EDT86.0014.2814.0514.30-1.87-11.58%1851971.09%
AMD220812C000870002022-08-08 2:46PM EDT87.0012.6013.0513.25-2.65-17.38%1055963.48%
AMD220812C000880002022-08-08 2:02PM EDT88.0012.4012.1012.30-2.05-14.19%2558564.65%
AMD220812C000890002022-08-08 2:56PM EDT89.0010.8011.0511.30-2.44-18.43%4234557.42%
AMD220812C000900002022-08-08 3:57PM EDT90.0010.1910.1510.35-2.20-17.76%3671,09159.18%
AMD220812C000910002022-08-08 3:53PM EDT91.009.219.209.35-1.80-16.35%1491,39655.96%
AMD220812C000920002022-08-08 3:05PM EDT92.008.078.258.45-2.19-21.35%54572555.08%
AMD220812C000930002022-08-08 3:56PM EDT93.007.507.307.50-2.03-21.30%10983052.15%
AMD220812C000940002022-08-08 2:54PM EDT94.005.906.456.60-2.71-31.48%12588351.56%
AMD220812C000950002022-08-08 3:58PM EDT95.005.655.605.75-1.80-24.16%9122,51150.64%
AMD220812C000960002022-08-08 3:57PM EDT96.004.904.854.95-1.96-28.57%9633,68250.68%
AMD220812C000970002022-08-08 3:49PM EDT97.004.214.054.20-1.89-30.98%4952,17551.17%
AMD220812C000980002022-08-08 3:58PM EDT98.003.413.403.50-1.86-35.29%11,75611,34950.15%
AMD220812C000990002022-08-08 3:57PM EDT99.002.872.802.89-1.63-36.22%5,0722,11649.85%
AMD220812C001000002022-08-08 3:59PM EDT100.002.322.302.33-1.53-39.74%22,9435,65149.12%
AMD220812C001010002022-08-08 3:59PM EDT101.001.831.791.85-1.41-43.52%17,7012,33148.68%
AMD220812C001020002022-08-08 3:59PM EDT102.001.461.421.45-1.26-46.32%22,0052,73848.49%
AMD220812C001030002022-08-08 3:59PM EDT103.001.121.101.15-1.09-49.32%13,9704,20249.12%
AMD220812C001040002022-08-08 3:59PM EDT104.000.850.830.87-0.95-52.78%8,5664,70248.83%
AMD220812C001050002022-08-08 3:59PM EDT105.000.650.630.66-0.77-54.23%31,35112,18849.02%
AMD220812C001060002022-08-08 3:59PM EDT106.000.500.470.50-0.61-54.95%4,5062,00049.41%
AMD220812C001070002022-08-08 3:59PM EDT107.000.370.350.38-0.49-56.98%3,0713,72450.00%
AMD220812C001080002022-08-08 3:59PM EDT108.000.270.260.28-0.39-59.09%6,3742,58150.20%
AMD220812C001090002022-08-08 3:59PM EDT109.000.200.200.21-0.31-60.78%2,1591,63150.59%
AMD220812C001100002022-08-08 3:59PM EDT110.000.160.150.16-0.20-55.56%9,3269,74851.37%
AMD220812C001110002022-08-08 3:55PM EDT111.000.130.110.12-0.15-53.57%1,3141,60751.95%
AMD220812C001120002022-08-08 3:57PM EDT112.000.090.080.10-0.14-60.87%8821,49152.93%
AMD220812C001130002022-08-08 3:40PM EDT113.000.080.050.08-0.10-55.56%2,02794253.32%
AMD220812C001140002022-08-08 3:01PM EDT114.000.050.050.06-0.07-58.33%32795555.08%
AMD220812C001150002022-08-08 3:55PM EDT115.000.050.040.05-0.06-54.55%2,3952,94756.25%
AMD220812C001160002022-08-08 3:46PM EDT116.000.030.030.04-0.05-62.50%3261,21157.42%
AMD220812C001170002022-08-08 3:56PM EDT117.000.040.020.03-0.02-33.33%6827857.42%
AMD220812C001180002022-08-08 3:57PM EDT118.000.030.020.03-0.03-50.00%32857060.16%
AMD220812C001190002022-08-08 3:23PM EDT119.000.020.020.03-0.03-60.00%36239162.89%
AMD220812C001200002022-08-08 3:59PM EDT120.000.020.010.02-0.02-50.00%1,1892,68461.72%
AMD220812C001210002022-08-08 2:10PM EDT121.000.020.010.02-0.02-50.00%7010264.06%
AMD220812C001220002022-08-08 3:24PM EDT122.000.010.010.02-0.03-75.00%158066.41%
AMD220812C001230002022-08-08 3:55PM EDT123.000.010.010.02-0.01-50.00%13023468.75%
AMD220812C001240002022-08-08 3:40PM EDT124.000.010.000.02-0.01-50.00%3616268.75%
AMD220812C001250002022-08-08 3:01PM EDT125.000.010.000.01-0.01-50.00%2523,61465.63%
AMD220812C001260002022-08-08 1:42PM EDT126.000.010.000.010.00-1920668.75%
AMD220812C001270002022-08-08 1:17PM EDT127.000.010.000.010.00-1815170.31%
AMD220812C001280002022-08-08 9:37AM EDT128.000.010.000.010.00-15243371.88%
AMD220812C001290002022-08-08 1:29PM EDT129.000.010.000.010.00-553075.00%
AMD220812C001300002022-08-08 10:49AM EDT130.000.010.000.010.00-23377375.00%
AMD220812C001350002022-08-05 3:23PM EDT135.000.010.000.010.00-2393787.50%
AMD220812C001400002022-08-08 9:30AM EDT140.000.010.000.010.00-325996.88%
AMD220812C001450002022-08-04 2:42PM EDT145.000.010.000.010.00-97211103.13%
AMD220812C001500002022-08-05 9:30AM EDT150.000.010.000.010.00-10535112.50%
AMD220812C001550002022-08-08 9:30AM EDT155.000.010.000.010.00-1695121.88%
Ponepor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220812P000250002022-08-04 10:52AM EDT25.000.010.000.020.00-22400.00%
AMD220812P000300002022-07-13 11:12AM EDT30.000.020.000.020.00-514350.00%
AMD220812P000350002022-07-22 10:21AM EDT35.000.010.000.030.00-14318.75%
AMD220812P000400002022-08-08 9:53AM EDT40.000.010.000.020.00-56268.75%
AMD220812P000450002022-07-28 9:47AM EDT45.000.010.000.010.00-5131225.00%
AMD220812P000500002022-08-03 9:30AM EDT50.000.010.000.010.00-1202193.75%
AMD220812P000550002022-08-02 3:58PM EDT55.000.010.000.010.00-491772168.75%
AMD220812P000600002022-08-04 1:24PM EDT60.000.010.000.010.00-16547143.75%
AMD220812P000630002022-08-04 11:46AM EDT63.000.010.000.010.00-11,223131.25%
AMD220812P000640002022-08-04 2:29PM EDT64.000.010.000.010.00-1949128.13%
AMD220812P000650002022-08-08 3:50PM EDT65.000.010.000.010.00-51,091125.00%
AMD220812P000660002022-08-05 9:52AM EDT66.000.010.000.010.00-20447118.75%
AMD220812P000670002022-08-08 9:30AM EDT67.000.020.000.01+0.01+100.00%10642115.63%
AMD220812P000680002022-08-05 11:40AM EDT68.000.010.000.010.00-251,520112.50%
AMD220812P000690002022-08-08 10:30AM EDT69.000.010.000.010.00-1461106.25%
AMD220812P000700002022-08-08 3:17PM EDT70.000.010.000.010.00-191,517103.13%
AMD220812P000710002022-08-05 3:49PM EDT71.000.010.000.010.00-701,049100.00%
AMD220812P000720002022-08-08 1:24PM EDT72.000.010.000.01-0.01-50.00%6597396.88%
AMD220812P000730002022-08-08 10:45AM EDT73.000.010.000.010.00-31,48393.75%
AMD220812P000740002022-08-08 2:17PM EDT74.000.010.000.010.00-2042587.50%
AMD220812P000750002022-08-08 2:24PM EDT75.000.010.000.010.00-1041,21984.38%
AMD220812P000760002022-08-08 1:06PM EDT76.000.010.000.01-0.01-50.00%32473181.25%
AMD220812P000770002022-08-08 3:52PM EDT77.000.010.000.01-0.01-50.00%12256178.13%
AMD220812P000780002022-08-08 3:24PM EDT78.000.010.000.02-0.01-50.00%6450479.69%
AMD220812P000790002022-08-08 2:31PM EDT79.000.010.010.02-0.01-50.00%481479.69%
AMD220812P000800002022-08-08 3:34PM EDT80.000.020.010.02-0.01-33.33%9131,19475.78%
AMD220812P000810002022-08-08 3:34PM EDT81.000.020.010.02-0.01-33.33%21782171.88%
AMD220812P000820002022-08-08 3:28PM EDT82.000.020.010.020.00-2771,99568.75%
AMD220812P000830002022-08-08 3:45PM EDT83.000.020.020.03-0.02-50.00%9468568.75%
AMD220812P000840002022-08-08 1:13PM EDT84.000.030.020.03-0.02-40.00%6567664.84%
AMD220812P000850002022-08-08 3:21PM EDT85.000.030.030.04-0.02-40.00%7273,89163.67%
AMD220812P000860002022-08-08 3:35PM EDT86.000.040.040.05-0.02-33.33%49785162.11%
AMD220812P000870002022-08-08 3:33PM EDT87.000.060.050.060.00-8061,30859.77%
AMD220812P000880002022-08-08 3:53PM EDT88.000.080.060.08+0.01+14.29%5382,24157.81%
AMD220812P000890002022-08-08 3:27PM EDT89.000.110.090.10+0.01+10.00%4602,38556.45%
AMD220812P000900002022-08-08 3:59PM EDT90.000.130.120.13+0.02+18.18%6,3413,90654.88%
AMD220812P000910002022-08-08 3:58PM EDT91.000.170.160.17+0.02+13.33%9581,08153.32%
AMD220812P000920002022-08-08 3:59PM EDT92.000.240.230.24+0.05+26.32%2,5722,12052.73%
AMD220812P000930002022-08-08 3:59PM EDT93.000.320.310.33+0.07+28.00%1,9931,18051.66%
AMD220812P000940002022-08-08 3:59PM EDT94.000.430.430.45+0.10+30.30%6,7241,64151.03%
AMD220812P000950002022-08-08 3:59PM EDT95.000.580.580.61+0.15+34.88%11,8853,66950.29%
AMD220812P000960002022-08-08 3:59PM EDT96.000.790.780.80+0.23+41.07%4,9002,96649.81%
AMD220812P000970002022-08-08 3:59PM EDT97.001.041.021.07+0.29+38.67%9,5242,61949.66%
AMD220812P000980002022-08-08 3:59PM EDT98.001.351.341.40+0.40+42.11%14,4971,85149.46%
AMD220812P000990002022-08-08 3:59PM EDT99.001.721.721.78+0.53+44.54%11,8031,11948.98%
AMD220812P001000002022-08-08 3:59PM EDT100.002.202.182.22+0.68+44.74%17,8243,60748.29%
AMD220812P001010002022-08-08 3:59PM EDT101.002.712.692.77+0.78+40.41%5,9201,94248.49%
AMD220812P001020002022-08-08 3:57PM EDT102.003.353.303.40+0.99+41.95%2,7951,45448.93%
AMD220812P001030002022-08-08 3:57PM EDT103.004.033.954.05+1.12+38.49%8351,56648.39%
AMD220812P001040002022-08-08 3:51PM EDT104.004.654.704.85+1.18+34.01%6001,42050.15%
AMD220812P001050002022-08-08 3:58PM EDT105.005.605.505.60+1.39+33.02%52985149.32%
AMD220812P001060002022-08-08 3:33PM EDT106.006.506.256.50+1.45+28.71%6216951.76%
AMD220812P001070002022-08-08 12:13PM EDT107.008.657.207.35+3.20+58.72%1320751.56%
AMD220812P001080002022-08-08 3:09PM EDT108.008.508.108.30+2.02+31.17%216754.30%
AMD220812P001090002022-08-08 3:54PM EDT109.009.009.009.25+1.50+20.00%93850.00%
AMD220812P001100002022-08-08 3:54PM EDT110.009.9510.0010.15+1.88+23.30%8519450.59%
AMD220812P001110002022-08-08 2:05PM EDT111.0011.4510.9011.10+2.63+29.82%1312456.15%
AMD220812P001120002022-08-08 2:46PM EDT112.0012.5511.9012.10+2.55+25.50%141050.78%
AMD220812P001130002022-08-08 2:45PM EDT113.0013.7012.9013.10+3.54+34.84%332153.91%
AMD220812P001140002022-08-08 3:54PM EDT114.0013.8513.9014.05+2.96+27.18%84653.52%
AMD220812P001150002022-08-05 3:47PM EDT115.0012.9014.7515.150.00-44650.78%
AMD220812P001160002022-08-08 11:33AM EDT116.0016.4015.8516.05+2.50+17.99%204653.13%
AMD220812P001170002022-08-08 9:55AM EDT117.0015.8016.8017.05-2.75-14.82%210272.66%
AMD220812P001180002022-08-08 11:33AM EDT118.0018.4017.8518.10-1.55-7.77%45765.23%
AMD220812P001190002022-08-08 2:46PM EDT119.0019.5018.8519.05+2.90+17.47%8360.94%
AMD220812P001200002022-08-08 1:03PM EDT120.0020.1019.8520.05+2.20+12.29%68064.06%
AMD220812P001210002022-08-08 2:05PM EDT121.0021.3520.8521.05-2.90-11.96%9166.41%
AMD220812P001220002022-08-08 3:58PM EDT122.0022.0021.8522.05+1.50+7.32%11368.75%
AMD220812P001230002022-08-08 11:33AM EDT123.0023.4022.8523.00-1.65-6.59%4083.98%
AMD220812P001240002022-08-08 1:22PM EDT124.0023.6523.8524.05+2.85+13.70%3173.44%
AMD220812P001250002022-08-08 3:58PM EDT125.0025.0024.8025.05-0.90-3.47%4097.07%
AMD220812P001260002022-08-08 2:05PM EDT126.0026.3525.8526.05+3.95+17.63%4378.13%
AMD220812P001270002022-08-04 1:23PM EDT127.0023.1526.8027.050.00--4102.73%
AMD220812P001280002022-08-08 11:09AM EDT128.0028.2027.8528.05+28.20-14082.81%
AMD220812P001290002022-08-08 3:58PM EDT129.0029.0028.8529.00+29.00-6099.80%
AMD220812P001300002022-08-02 1:40PM EDT130.0031.0529.7030.150.00-120122.66%
AMD220812P001350002022-08-02 3:21PM EDT135.0035.9034.8535.050.00-46098.44%
AMD220812P001400002022-08-02 11:14AM EDT140.0042.0539.8040.050.00-10136.33%
AMD220812P001450002022-08-04 12:38PM EDT145.0041.7044.6045.050.00-61148.05%
AMD220812P001500002022-08-04 10:20AM EDT150.0049.4049.6050.050.00-50159.38%
AMD220812P001550002022-08-02 1:14PM EDT155.0054.5054.8555.000.00-31158.20%