U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.26+3.51 (+3.55%)
Al cierre: 04:00PM EDT
102.85 +0.59 (+0.58%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220916C000450002022-04-07 12:34PM EDT45.0057.7550.1552.350.00-12980.00%
AMD220916C000475002022-04-14 10:09AM EDT47.5049.5546.9550.250.00-1260.00%
AMD220916C000500002022-05-26 11:29AM EDT50.0049.3052.8553.350.00-810083.55%
AMD220916C000550002022-05-20 3:18PM EDT55.0036.2048.1550.000.00-12489.55%
AMD220916C000600002022-05-24 10:18AM EDT60.0032.4043.5544.000.00-326775.34%
AMD220916C000650002022-05-26 2:10PM EDT65.0036.7537.7040.650.00-321870.83%
AMD220916C000700002022-05-27 12:29PM EDT70.0033.5534.7535.15+1.01+3.10%235169.15%
AMD220916C000750002022-05-27 3:01PM EDT75.0030.5730.6531.05+2.18+7.68%21,22966.97%
AMD220916C000775002022-05-26 12:42PM EDT77.5026.9028.6529.000.00-17965.58%
AMD220916C000800002022-05-26 12:10PM EDT80.0025.0026.7527.000.00-1959864.38%
AMD220916C000825002022-05-27 12:25PM EDT82.5023.8624.8525.15+7.31+44.17%380263.33%
AMD220916C000850002022-05-27 1:42PM EDT85.0022.0723.0524.00+1.32+6.36%271764.25%
AMD220916C000875002022-05-27 9:42AM EDT87.5020.8521.3021.60+0.75+3.73%281361.40%
AMD220916C000900002022-05-27 3:59PM EDT90.0019.7519.6519.90+1.95+10.96%374,49860.47%
AMD220916C000925002022-05-27 3:54PM EDT92.5018.0518.0518.30+1.68+10.26%332,28059.61%
AMD220916C000950002022-05-27 2:57PM EDT95.0016.5016.5016.75+1.75+11.86%2446,30158.64%
AMD220916C000975002022-05-27 3:54PM EDT97.5015.1115.1015.80+1.29+9.33%2143,17059.11%
AMD220916C001000002022-05-27 3:55PM EDT100.0013.7013.7513.95+1.67+13.88%26718,61157.26%
AMD220916C001050002022-05-27 3:57PM EDT105.0011.3111.2511.95+1.21+11.98%3314,48156.92%
AMD220916C001100002022-05-27 3:57PM EDT110.009.209.059.40+1.00+12.20%54715,74354.71%
AMD220916C001150002022-05-27 3:59PM EDT115.007.407.357.70+1.00+15.62%1625,58454.27%
AMD220916C001200002022-05-27 3:56PM EDT120.005.805.805.90+0.70+13.73%5789,36952.70%
AMD220916C001250002022-05-27 3:56PM EDT125.004.504.554.65+0.60+15.38%1408,96851.98%
AMD220916C001300002022-05-27 3:54PM EDT130.003.503.503.60+0.30+9.37%2618,52551.15%
AMD220916C001350002022-05-27 3:45PM EDT135.002.742.742.79+0.22+8.73%515,74650.77%
AMD220916C001400002022-05-27 3:56PM EDT140.002.122.112.16+0.21+10.99%3109,98850.39%
AMD220916C001450002022-05-27 2:31PM EDT145.001.641.621.86-0.01-0.61%1171,91850.90%
AMD220916C001500002022-05-27 3:54PM EDT150.001.231.251.29+0.03+2.50%1257,85750.17%
AMD220916C001550002022-05-27 3:28PM EDT155.001.010.971.190.00-481,40750.98%
AMD220916C001600002022-05-27 1:10PM EDT160.000.760.760.790.00-356,69150.07%
AMD220916C001650002022-05-27 3:43PM EDT165.000.610.600.63-0.04-6.15%112,10250.29%
AMD220916C001700002022-05-27 3:31PM EDT170.000.490.480.50-0.03-5.77%242,58650.54%
AMD220916C001750002022-05-27 3:40PM EDT175.000.390.330.41-0.01-2.50%122,06050.29%
AMD220916C001800002022-05-27 9:34AM EDT180.000.390.310.34+0.05+14.71%26,11251.32%
AMD220916C001850002022-05-25 2:07PM EDT185.000.190.260.280.00-821,18251.81%
AMD220916C001900002022-05-27 1:03PM EDT190.000.230.220.24+0.04+21.05%565552.44%
AMD220916C001950002022-05-27 3:52PM EDT195.000.190.180.20-0.01-5.00%10051752.83%
AMD220916C002000002022-05-27 2:46PM EDT200.000.170.160.180.00-132,56853.71%
AMD220916C002100002022-05-18 10:25AM EDT210.000.230.120.140.00-101,26354.98%
AMD220916C002200002022-05-25 10:37AM EDT220.000.080.090.110.00-156056.15%
AMD220916C002300002022-05-25 10:25AM EDT230.000.070.070.090.00-147157.42%
AMD220916C002400002022-05-20 2:48PM EDT240.000.070.060.070.00-183958.59%
AMD220916C002500002022-05-24 10:51AM EDT250.000.040.050.060.00-688659.96%
AMD220916C002600002022-05-24 10:51AM EDT260.000.050.040.060.00-151261.72%
AMD220916C002700002022-05-26 11:49AM EDT270.000.050.030.050.00-168362.50%
AMD220916C002800002022-05-23 9:31AM EDT280.000.050.020.080.00-101,04665.82%
AMD220916C002900002022-05-26 11:11AM EDT290.000.030.020.070.00-11,82767.19%
AMD220916C003000002022-05-26 2:56PM EDT300.000.040.020.040.00-1176,08166.41%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220916P000250002022-05-27 1:06PM EDT25.000.040.010.10-0.01-20.00%40104101.95%
AMD220916P000350002022-05-26 12:38PM EDT35.000.160.130.140.00-9715288.09%
AMD220916P000400002022-05-27 2:53PM EDT40.000.230.210.23-0.05-17.86%209283.50%
AMD220916P000450002022-05-26 10:26AM EDT45.000.520.330.360.00-81,24079.44%
AMD220916P000475002022-05-27 12:50PM EDT47.500.480.430.45-0.50-51.02%1049678.03%
AMD220916P000500002022-05-27 3:10PM EDT50.000.540.530.55-0.13-19.40%16648076.27%
AMD220916P000550002022-05-27 12:43PM EDT55.000.860.790.81-0.14-14.00%53,07673.12%
AMD220916P000600002022-05-27 3:43PM EDT60.001.171.151.17-0.30-20.41%393,65870.31%
AMD220916P000650002022-05-27 3:38PM EDT65.001.701.581.87-0.36-17.48%1704,34668.70%
AMD220916P000700002022-05-27 3:29PM EDT70.002.322.032.55-0.49-17.44%1445,76365.49%
AMD220916P000750002022-05-27 3:53PM EDT75.003.163.053.15-0.69-17.92%575,26763.23%
AMD220916P000775002022-05-27 10:31AM EDT77.503.843.553.65-0.56-12.73%774,22962.31%
AMD220916P000800002022-05-27 3:41PM EDT80.004.224.104.20-0.83-16.44%15611,49161.34%
AMD220916P000825002022-05-27 2:26PM EDT82.504.954.704.80-0.70-12.39%266,09260.35%
AMD220916P000850002022-05-27 3:18PM EDT85.005.505.405.90-1.00-15.38%6115,81060.74%
AMD220916P000875002022-05-27 2:45PM EDT87.506.396.156.65-1.16-15.36%253,17559.84%
AMD220916P000900002022-05-27 3:38PM EDT90.007.166.857.55-1.39-16.26%647,11558.86%
AMD220916P000925002022-05-27 10:31AM EDT92.508.387.857.95-0.97-10.37%81,98457.06%
AMD220916P000950002022-05-27 3:18PM EDT95.008.968.709.40-1.54-14.67%684,76657.14%
AMD220916P000975002022-05-27 2:25PM EDT97.5010.259.909.95-1.40-12.02%265,08955.55%
AMD220916P001000002022-05-27 3:58PM EDT100.0011.0511.0011.10-1.75-13.67%5,19627,64154.81%
AMD220916P001050002022-05-27 3:38PM EDT105.0013.9513.5013.60-1.85-11.71%1,38710,08953.41%
AMD220916P001100002022-05-27 3:45PM EDT110.0016.4516.3016.45-2.05-11.08%21219,52352.09%
AMD220916P001150002022-05-27 3:31PM EDT115.0019.8019.4519.65-2.31-10.45%7811,02751.00%
AMD220916P001200002022-05-27 3:45PM EDT120.0023.2522.9023.15-2.83-10.85%255,56250.59%
AMD220916P001250002022-05-27 3:32PM EDT125.0027.1526.1026.90-2.10-7.18%904,31749.68%
AMD220916P001300002022-05-27 3:48PM EDT130.0031.4029.9530.95-2.60-7.65%35,96149.20%
AMD220916P001350002022-05-27 2:16PM EDT135.0035.8034.8035.15-6.02-14.40%12,53948.47%
AMD220916P001400002022-05-24 2:02PM EDT140.0049.3038.4539.550.00-46,34347.99%
AMD220916P001450002022-05-23 3:14PM EDT145.0051.0642.3544.150.00-661,06948.12%
AMD220916P001500002022-05-27 3:59PM EDT150.0048.6548.3548.65-10.25-17.40%11,75146.24%
AMD220916P001550002022-05-26 10:39AM EDT155.0059.0053.0553.600.00-138048.51%
AMD220916P001600002022-05-27 12:55PM EDT160.0059.1557.9058.40-14.77-19.98%228548.54%
AMD220916P001650002022-04-21 12:52PM EDT165.0078.3070.3073.650.00-2160109.17%
AMD220916P001700002022-04-29 11:17AM EDT170.0081.9367.6568.200.00-1211850.05%
AMD220916P001750002022-04-29 11:17AM EDT175.0086.9271.6073.150.00-1223451.27%
AMD220916P001800002022-05-09 2:59PM EDT180.0094.0075.7078.100.00-144152.30%
AMD220916P001850002022-05-04 9:46AM EDT185.0090.3580.7584.150.00-11970.02%
AMD220916P001900002022-02-03 3:05PM EDT190.0071.0581.3584.350.00-18810.00%
AMD220916P001950002022-04-25 9:54AM EDT195.00105.18100.50104.000.00-50128.69%
AMD220916P002000002022-04-25 9:54AM EDT200.00110.18106.40109.250.00-50134.29%
AMD220916P002100002022-03-01 3:30PM EDT210.0096.2099.00101.600.00-14840.00%
AMD220916P002200002022-03-01 3:30PM EDT220.00105.75109.05112.200.00-1770.00%
AMD220916P002300002022-02-10 12:46PM EDT230.00101.05124.80126.500.00-13110.00%
AMD220916P002400002022-01-25 4:47PM EDT240.00128.40121.80125.350.00-1172610.00%
AMD220916P002500002022-01-24 3:59PM EDT250.00137.60137.80140.900.00-701580.00%
AMD220916P002600002022-01-21 2:10PM EDT260.00138.10144.40147.950.00-1170.00%
AMD220916P002700002022-05-11 9:56AM EDT270.00179.570.000.000.00-1830.00%
AMD220916P002800002022-01-24 3:58PM EDT280.00167.60167.75170.900.00-9660.00%
AMD220916P002900002022-01-24 4:47PM EDT290.00174.85177.70180.950.00-961210.00%
AMD220916P003000002022-01-21 2:01PM EDT300.00186.70184.10187.900.00-4300.00%