U.S. markets open in 2 hours 24 minutes

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
98.23 -1.84 (-1.84%)
Antes de la apertura del mercado: 07:06AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221021C000250002022-08-04 12:33PM EDT25.0078.500.000.000.00-4300.00%
AMD221021C000300002022-08-08 10:28AM EDT30.0070.350.000.000.00-4140.00%
AMD221021C000350002022-08-08 12:13PM EDT35.0063.800.000.000.00-880.00%
AMD221021C000400002022-08-08 11:39AM EDT40.0059.250.000.000.00-8130.00%
AMD221021C000450002022-08-08 11:43AM EDT45.0053.850.000.000.00-180.00%
AMD221021C000500002022-08-08 3:21PM EDT50.0050.050.000.000.00-13830.00%
AMD221021C000550002022-08-08 3:35PM EDT55.0045.450.000.000.00-2410.00%
AMD221021C000600002022-08-05 2:28PM EDT60.0042.920.000.000.00-5570.00%
AMD221021C000650002022-08-08 3:18PM EDT65.0035.450.000.000.00-21080.00%
AMD221021C000700002022-08-08 3:28PM EDT70.0030.990.000.000.00-59780.00%
AMD221021C000750002022-08-08 2:44PM EDT75.0026.140.000.000.00-65960.00%
AMD221021C000800002022-08-08 3:27PM EDT80.0022.270.000.000.00-341,1680.00%
AMD221021C000850002022-08-08 3:49PM EDT85.0018.550.000.000.00-252,3630.00%
AMD221021C000900002022-08-08 3:58PM EDT90.0014.900.000.000.00-1483,6100.00%
AMD221021C000950002022-08-08 3:45PM EDT95.0011.750.000.000.00-8865,4900.00%
AMD221021C001000002022-08-08 3:59PM EDT100.008.900.000.000.00-51912,5770.00%
AMD221021C001050002022-08-08 3:46PM EDT105.006.460.000.000.00-7064,2453.13%
AMD221021C001100002022-08-08 3:59PM EDT110.004.780.000.000.00-5725,9616.25%
AMD221021C001150002022-08-08 3:52PM EDT115.003.400.000.000.00-1,6683,9896.25%
AMD221021C001200002022-08-08 3:59PM EDT120.002.350.000.000.00-4935,3666.25%
AMD221021C001250002022-08-08 3:58PM EDT125.001.620.000.000.00-42413,20012.50%
AMD221021C001300002022-08-08 3:55PM EDT130.001.100.000.000.00-2663,41512.50%
AMD221021C001350002022-08-08 3:58PM EDT135.000.750.000.000.00-722,84812.50%
AMD221021C001400002022-08-08 1:40PM EDT140.000.560.000.000.00-3354,19112.50%
AMD221021C001450002022-08-08 1:03PM EDT145.000.380.000.000.00-4197612.50%
AMD221021C001500002022-08-08 3:25PM EDT150.000.250.000.000.00-301,09125.00%
AMD221021C001550002022-08-08 3:49PM EDT155.000.180.000.000.00-578125.00%
AMD221021C001600002022-08-08 11:34AM EDT160.000.140.000.000.00-8651825.00%
AMD221021C001650002022-08-08 2:41PM EDT165.000.100.000.000.00-683125.00%
AMD221021C001700002022-08-08 10:58AM EDT170.000.080.000.000.00-1068225.00%
AMD221021C001750002022-08-08 2:31PM EDT175.000.050.000.000.00-1234625.00%
AMD221021C001800002022-08-08 3:11PM EDT180.000.040.000.000.00-2842,74425.00%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221021P000250002022-07-20 3:08PM EDT25.000.030.000.000.00-115150.00%
AMD221021P000300002022-08-01 11:31AM EDT30.000.020.000.000.00-25650.00%
AMD221021P000350002022-08-04 11:19AM EDT35.000.020.000.000.00-135050.00%
AMD221021P000400002022-08-08 2:28PM EDT40.000.040.000.000.00-102,58150.00%
AMD221021P000450002022-08-05 3:19PM EDT45.000.060.000.000.00-11,53750.00%
AMD221021P000500002022-08-08 2:06PM EDT50.000.110.000.000.00-11,68225.00%
AMD221021P000550002022-08-08 3:45PM EDT55.000.190.000.000.00-1881,60225.00%
AMD221021P000600002022-08-08 3:33PM EDT60.000.310.000.000.00-77,24225.00%
AMD221021P000650002022-08-08 3:56PM EDT65.000.520.000.000.00-1195,09225.00%
AMD221021P000700002022-08-08 3:43PM EDT70.000.810.000.000.00-19110,84712.50%
AMD221021P000750002022-08-08 3:39PM EDT75.001.270.000.000.00-24515,85612.50%
AMD221021P000800002022-08-08 3:56PM EDT80.001.960.000.000.00-59510,47512.50%
AMD221021P000850002022-08-08 3:45PM EDT85.002.930.000.000.00-1,0197,0686.25%
AMD221021P000900002022-08-08 3:53PM EDT90.004.300.000.000.00-3719,1666.25%
AMD221021P000950002022-08-08 3:53PM EDT95.006.050.000.000.00-2715,3063.13%
AMD221021P001000002022-08-08 3:57PM EDT100.008.250.000.000.00-33014,9210.10%
AMD221021P001050002022-08-08 2:53PM EDT105.0011.400.000.000.00-744,0350.00%
AMD221021P001100002022-08-08 3:50PM EDT110.0014.060.000.000.00-184,3530.00%
AMD221021P001150002022-08-08 3:37PM EDT115.0017.830.000.000.00-197180.00%
AMD221021P001200002022-08-08 1:18PM EDT120.0021.300.000.000.00-81,0940.00%
AMD221021P001250002022-08-08 11:43AM EDT125.0027.500.000.000.00-117340.00%
AMD221021P001300002022-08-08 1:17PM EDT130.0030.000.000.000.00-221900.00%
AMD221021P001350002022-08-01 3:00PM EDT135.0038.250.000.000.00-751140.00%
AMD221021P001400002022-08-08 10:15AM EDT140.0039.400.000.000.00-13050.00%
AMD221021P001450002022-08-04 12:54PM EDT145.0042.050.000.000.00-71250.00%
AMD221021P001500002022-08-05 11:30AM EDT150.0048.580.000.000.00-300.00%
AMD221021P001550002022-08-01 3:09PM EDT155.0057.850.000.000.00-700.00%
AMD221021P001600002022-08-05 11:00AM EDT160.0057.250.000.000.00-200.00%
AMD221021P001650002022-08-02 10:09AM EDT165.0068.550.000.000.00-100.00%
AMD221021P001700002022-03-09 12:20PM EDT170.0063.6568.8570.700.00-21769.87%
AMD221021P001750002022-03-02 4:03PM EDT175.0059.3567.4070.150.00-41410.00%
AMD221021P001800002022-08-04 10:20AM EDT180.0079.400.000.000.00-140.00%