U.S. markets open in 2 hours 20 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
98.17 -1.90 (-1.90%)
Antes de la apertura del mercado: 07:10AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221118C000250002022-08-08 11:25AM EDT25.0074.600.000.000.00-1130.00%
AMD221118C000300002022-08-08 10:21AM EDT30.0070.950.000.000.00-120.00%
AMD221118C000350002022-08-04 11:12AM EDT35.0066.700.000.000.00-150.00%
AMD221118C000400002022-08-08 9:52AM EDT40.0061.050.000.000.00-170.00%
AMD221118C000450002022-08-08 9:47AM EDT45.0056.300.000.000.00-2150.00%
AMD221118C000500002022-08-04 3:07PM EDT50.0054.350.000.000.00-22420.00%
AMD221118C000550002022-08-08 9:47AM EDT55.0046.650.000.000.00-23510.00%
AMD221118C000600002022-08-08 9:52AM EDT60.0041.830.000.000.00-120,4050.00%
AMD221118C000650002022-08-08 10:05AM EDT65.0037.760.000.000.00-11880.00%
AMD221118C000700002022-08-08 9:30AM EDT70.0032.210.000.000.00-405890.00%
AMD221118C000750002022-08-08 2:33PM EDT75.0027.380.000.000.00-236450.00%
AMD221118C000800002022-08-08 2:33PM EDT80.0023.430.000.000.00-58100.00%
AMD221118C000850002022-08-08 11:54AM EDT85.0019.170.000.000.00-661,4270.00%
AMD221118C000900002022-08-08 3:55PM EDT90.0016.800.000.000.00-345,3150.00%
AMD221118C000950002022-08-08 12:51PM EDT95.0013.600.000.000.00-1873,2930.00%
AMD221118C001000002022-08-08 3:20PM EDT100.0010.800.000.000.00-6846,2980.00%
AMD221118C001050002022-08-08 3:07PM EDT105.008.500.000.000.00-3694,2243.13%
AMD221118C001100002022-08-08 3:32PM EDT110.006.600.000.000.00-1385,5853.13%
AMD221118C001150002022-08-08 2:26PM EDT115.005.120.000.000.00-462,6946.25%
AMD221118C001200002022-08-08 3:53PM EDT120.003.940.000.000.00-1667,0146.25%
AMD221118C001250002022-08-08 3:37PM EDT125.002.970.000.000.00-2712,01012.50%
AMD221118C001300002022-08-08 3:44PM EDT130.002.260.000.000.00-11311,92812.50%
AMD221118C001350002022-08-08 3:57PM EDT135.001.650.000.000.00-1421,33412.50%
AMD221118C001400002022-08-08 3:22PM EDT140.001.180.000.000.00-183,13612.50%
AMD221118C001450002022-08-08 2:16PM EDT145.000.900.000.000.00-3687212.50%
AMD221118C001500002022-08-08 2:45PM EDT150.000.640.000.000.00-82,77212.50%
AMD221118C001550002022-08-08 12:41PM EDT155.000.520.000.000.00-241,34512.50%
AMD221118C001600002022-08-08 1:02PM EDT160.000.400.000.000.00-160625.00%
AMD221118C001650002022-08-05 2:27PM EDT165.000.420.000.000.00-691225.00%
AMD221118C001700002022-08-05 1:08PM EDT170.000.370.000.000.00-4727125.00%
AMD221118C001750002022-08-04 12:41PM EDT175.000.350.000.000.00-21147925.00%
AMD221118C001800002022-08-08 3:42PM EDT180.000.140.000.000.00-391,41125.00%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221118P000250002022-07-28 2:56PM EDT25.000.030.000.000.00-38750.00%
AMD221118P000300002022-08-08 11:21AM EDT30.000.020.000.000.00-224450.00%
AMD221118P000350002022-08-05 3:09PM EDT35.000.050.000.000.00-310650.00%
AMD221118P000400002022-08-08 1:53PM EDT40.000.090.000.000.00-515825.00%
AMD221118P000450002022-08-08 2:09PM EDT45.000.170.000.000.00-263025.00%
AMD221118P000500002022-08-08 12:26PM EDT50.000.300.000.000.00-305,58025.00%
AMD221118P000550002022-08-08 2:22PM EDT55.000.440.000.000.00-273,44825.00%
AMD221118P000600002022-08-08 3:36PM EDT60.000.670.000.000.00-781,28525.00%
AMD221118P000650002022-08-08 3:48PM EDT65.001.010.000.000.00-654,33812.50%
AMD221118P000700002022-08-08 2:07PM EDT70.001.530.000.000.00-845,16712.50%
AMD221118P000750002022-08-08 3:44PM EDT75.002.130.000.000.00-975,03912.50%
AMD221118P000800002022-08-08 3:57PM EDT80.003.100.000.000.00-4696,83412.50%
AMD221118P000850002022-08-08 3:53PM EDT85.004.300.000.000.00-1856,2836.25%
AMD221118P000900002022-08-08 2:45PM EDT90.006.080.000.000.00-1277,5506.25%
AMD221118P000950002022-08-08 3:58PM EDT95.007.750.000.000.00-438,7703.13%
AMD221118P001000002022-08-08 3:56PM EDT100.0010.000.000.000.00-7798,7980.05%
AMD221118P001050002022-08-08 3:59PM EDT105.0012.750.000.000.00-132,4780.00%
AMD221118P001100002022-08-08 10:10AM EDT110.0015.300.000.000.00-12,0800.00%
AMD221118P001150002022-08-05 3:43PM EDT115.0018.400.000.000.00-48670.00%
AMD221118P001200002022-08-08 10:36AM EDT120.0022.650.000.000.00-25580.00%
AMD221118P001250002022-08-08 12:18PM EDT125.0028.470.000.000.00-23100.00%
AMD221118P001300002022-08-08 2:45PM EDT130.0032.000.000.000.00-211,3380.00%
AMD221118P001350002022-08-08 1:17PM EDT135.0035.300.000.000.00-402310.00%
AMD221118P001400002022-08-08 9:52AM EDT140.0039.960.000.000.00-1500.00%
AMD221118P001450002022-08-08 12:32PM EDT145.0046.250.000.000.00-20420.00%
AMD221118P001500002022-08-05 12:56PM EDT150.0047.210.000.000.00-5350.00%
AMD221118P001550002022-08-02 10:36AM EDT155.0058.300.000.000.00-28260.00%
AMD221118P001600002022-08-03 10:00AM EDT160.0062.000.000.000.00-100.00%
AMD221118P001650002022-06-27 11:01AM EDT165.0078.0076.0076.600.00-124128.65%
AMD221118P001700002022-08-04 9:51AM EDT170.0069.500.000.000.00-100.00%