U.S. markets close in 16 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.00-6.16 (-5.70%)
A partir del 3:44p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220916C000450002021-09-28 10:00AM EDT45.0061.1058.1558.85-2.00-3.17%11660.35%
AMD220916C000475002021-09-27 9:30AM EDT47.5058.3555.8056.250.00-11457.13%
AMD220916C000500002021-09-21 12:06PM EDT50.0054.4053.5053.900.00-22655.41%
AMD220916C000550002021-09-02 1:48PM EDT55.0056.4048.9549.400.00-2752.73%
AMD220916C000600002021-09-28 12:24PM EDT60.0045.6044.6545.05+2.60+6.05%24450.87%
AMD220916C000650002021-09-28 12:37PM EDT65.0040.7540.4040.70-4.75-10.44%211949.30%
AMD220916C000700002021-09-28 9:59AM EDT70.0039.2836.3036.65-1.87-4.54%114147.58%
AMD220916C000750002021-09-28 1:47PM EDT75.0032.8532.6532.950.00-34446.63%
AMD220916C000775002021-09-22 2:36PM EDT77.5031.2530.8031.15-0.70-2.19%12646.08%
AMD220916C000800002021-09-28 2:49PM EDT80.0029.6329.2029.45-3.42-10.35%1516345.70%
AMD220916C000825002021-09-27 3:28PM EDT82.5031.9227.5527.850.00-13345.46%
AMD220916C000850002021-09-28 1:59PM EDT85.0025.9525.9026.25-3.20-10.98%413945.04%
AMD220916C000875002021-09-28 1:51PM EDT87.5024.5024.4024.70-3.85-13.58%1612244.62%
AMD220916C000900002021-09-28 2:40PM EDT90.0023.1523.0023.30-4.07-14.95%3223244.47%
AMD220916C000925002021-09-28 2:01PM EDT92.5021.6021.6521.95-2.77-11.37%511444.29%
AMD220916C000950002021-09-28 2:30PM EDT95.0020.4920.3520.60-1.98-8.81%539943.96%
AMD220916C000975002021-09-28 1:43PM EDT97.5019.4019.1519.35-1.10-5.37%229043.74%
AMD220916C001000002021-09-28 3:22PM EDT100.0018.2818.0018.20-3.27-15.17%884,61643.64%
AMD220916C001050002021-09-28 3:01PM EDT105.0016.3015.9016.05-2.55-13.53%1370843.39%
AMD220916C001100002021-09-28 3:22PM EDT110.0014.2514.0514.25-2.54-15.13%1511,23643.50%
AMD220916C001150002021-09-28 1:44PM EDT115.0012.5012.3512.55-2.50-16.67%1158343.36%
AMD220916C001200002021-09-28 2:28PM EDT120.0011.0610.9011.10-1.42-11.38%1773043.40%
AMD220916C001250002021-09-28 2:41PM EDT125.009.799.659.75-1.81-15.60%4143543.27%
AMD220916C001300002021-09-28 3:23PM EDT130.008.608.508.65-1.72-16.67%123,20943.42%
AMD220916C001350002021-09-28 2:30PM EDT135.007.607.507.65-1.54-16.85%249943.48%
AMD220916C001400002021-09-28 10:00AM EDT140.007.206.656.80-0.60-7.69%13648543.64%
AMD220916C001450002021-09-28 3:02PM EDT145.005.955.906.00-1.25-17.36%219743.65%
AMD220916C001500002021-09-28 3:23PM EDT150.005.355.255.35-0.85-13.71%191,23743.83%
AMD220916C001550002021-09-28 10:40AM EDT155.005.054.654.75-0.45-8.18%332243.93%
AMD220916C001600002021-09-28 10:41AM EDT160.004.504.154.300.00-514244.29%
AMD220916C001650002021-09-28 2:41PM EDT165.003.753.703.85-0.76-16.85%3311444.46%
AMD220916C001700002021-09-28 1:19PM EDT170.003.403.303.50-0.65-16.05%130244.82%
AMD220916C001750002021-09-28 12:02PM EDT175.003.073.003.15+0.31+11.23%28945.01%
AMD220916C001800002021-09-28 2:12PM EDT180.002.702.692.82-0.65-19.40%610445.11%
AMD220916C001850002021-09-16 3:53PM EDT185.002.692.442.540.00-218145.27%
AMD220916C001900002021-09-27 10:28AM EDT190.002.062.202.310.00-148245.52%
AMD220916C001950002021-09-27 2:24PM EDT195.002.361.992.090.00-2636245.69%
AMD220916C002000002021-09-28 2:11PM EDT200.001.821.811.93-0.44-19.47%1584546.06%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220916P000450002021-09-28 1:35PM EDT45.000.660.610.70+0.14+26.92%160350.00%
AMD220916P000475002021-09-27 11:56AM EDT47.500.620.770.840.00-2018449.61%
AMD220916P000500002021-09-27 3:26PM EDT50.000.750.931.010.00-2015048.66%
AMD220916P000550002021-09-28 12:59PM EDT55.001.401.341.44+0.33+30.84%411347.01%
AMD220916P000600002021-09-28 2:48PM EDT60.001.951.922.02+0.43+28.29%1,3131,95245.65%
AMD220916P000650002021-09-28 1:41PM EDT65.002.702.692.78+0.58+27.36%718644.53%
AMD220916P000700002021-09-28 11:47AM EDT70.003.553.603.75+0.68+23.69%4311443.60%
AMD220916P000750002021-09-28 12:37PM EDT75.004.854.854.95+0.95+24.36%501,66842.82%
AMD220916P000775002021-09-28 11:36AM EDT77.505.355.555.70-0.30-5.31%61,31142.68%
AMD220916P000800002021-09-28 3:01PM EDT80.006.306.306.45+1.30+26.00%203,89942.31%
AMD220916P000825002021-09-24 11:57AM EDT82.506.307.157.250.00-1065241.93%
AMD220916P000850002021-09-28 2:57PM EDT85.008.008.008.20+1.05+15.11%1,8047,71241.82%
AMD220916P000875002021-09-27 11:33AM EDT87.507.459.059.200.00-362141.68%
AMD220916P000900002021-09-28 12:38PM EDT90.0010.0510.1010.30+1.25+14.20%1972,72441.63%
AMD220916P000925002021-09-28 1:09PM EDT92.5011.1511.2511.40-1.10-8.98%523441.39%
AMD220916P000950002021-09-28 10:02AM EDT95.0012.4512.4012.60+1.85+17.45%21,37941.27%
AMD220916P000975002021-09-22 2:46PM EDT97.5013.0013.7013.850.00-228041.11%
AMD220916P001000002021-09-28 2:01PM EDT100.0015.2015.0015.25+2.50+19.69%132,79741.19%
AMD220916P001050002021-09-28 2:56PM EDT105.0017.7817.8518.05+2.38+15.45%161,78640.88%
AMD220916P001100002021-09-27 11:03AM EDT110.0017.9221.0021.200.00-11,23740.88%
AMD220916P001150002021-09-28 11:41AM EDT115.0023.9424.3024.55+2.74+12.92%225840.86%
AMD220916P001200002021-09-28 1:28PM EDT120.0027.7027.8028.05-0.50-1.77%285540.74%
AMD220916P001250002021-09-28 9:41AM EDT125.0029.1531.5031.75+0.85+3.00%4110140.68%
AMD220916P001300002021-09-21 2:07PM EDT130.0033.4035.3535.60-1.35-3.88%115540.61%
AMD220916P001350002021-09-21 2:05PM EDT135.0038.7539.3539.600.00-27440.56%
AMD220916P001400002021-09-20 3:50PM EDT140.0044.4843.4543.700.00-15040.44%
AMD220916P001450002021-09-13 11:45AM EDT145.0046.6047.7047.950.00-51540.44%
AMD220916P001500002021-09-28 9:54AM EDT150.0049.6052.0052.30-0.45-0.90%710740.44%
AMD220916P001550002021-09-28 9:52AM EDT155.0054.0556.4056.95+0.60+1.12%25641.22%
AMD220916P001600002021-09-02 9:40AM EDT160.0056.5161.0061.250.00-13840.49%
AMD220916P001650002021-09-21 10:20AM EDT165.0065.8065.5065.800.00-21940.41%
AMD220916P001700002021-09-21 11:33AM EDT170.0069.8570.1070.500.00-52340.72%
AMD220916P001750002021-09-21 2:00PM EDT175.0074.3174.7575.050.00-44340.13%
AMD220916P001800002021-09-20 9:45AM EDT180.0079.6079.5079.900.00-31240.78%
AMD220916P001850002021-09-20 9:57AM EDT185.0084.4084.1584.500.00-63339.91%
AMD220916P001900002021-09-20 9:40AM EDT190.0089.1088.9589.300.00-12539.93%
AMD220916P001950002021-09-20 9:47AM EDT195.0093.7593.7094.100.00-52139.75%
AMD220916P002000002021-08-31 9:55AM EDT200.0092.6098.6098.950.00-51139.75%