U.S. markets open in 1 hour 4 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.63+4.24 (+5.78%)
Al cierre: 04:00PM EST
78.28 +0.65 (+0.83%)
Antes de la apertura del mercado: 08:25AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221216C000200002022-11-15 2:02PM EST20.0056.000.000.000.00-1240.00%
AMD221216C000225002022-11-28 10:45AM EST22.5051.750.000.000.00-160.00%
AMD221216C000250002022-11-16 12:19PM EST25.0048.150.000.000.00-102710.00%
AMD221216C000300002022-11-03 2:02PM EST30.0031.200.000.000.00-21030.00%
AMD221216C000350002022-11-22 12:23PM EST35.0039.200.000.000.00-31210.00%
AMD221216C000400002022-11-29 11:12AM EST40.0033.330.000.000.00-3600.00%
AMD221216C000450002022-11-29 2:54PM EST45.0028.610.000.000.00-22,1560.00%
AMD221216C000500002022-11-30 3:09PM EST50.0027.100.000.000.00-1141,2450.00%
AMD221216C000550002022-11-30 2:43PM EST55.0021.150.000.000.00-526,4480.00%
AMD221216C000600002022-11-30 3:39PM EST60.0017.620.000.000.00-1515,9300.00%
AMD221216C000620002022-11-30 2:31PM EST62.0014.750.000.000.00-450.00%
AMD221216C000630002022-11-30 2:00PM EST63.0012.200.000.000.00-7360.00%
AMD221216C000640002022-11-30 2:46PM EST64.0012.600.000.000.00-26800.00%
AMD221216C000650002022-11-30 3:56PM EST65.0012.960.000.000.00-14316,0840.00%
AMD221216C000660002022-11-30 3:09PM EST66.0011.500.000.000.00-151840.00%
AMD221216C000670002022-11-30 2:17PM EST67.0010.100.000.000.00-22630.00%
AMD221216C000680002022-11-30 3:34PM EST68.0010.250.000.000.00-1233250.00%
AMD221216C000690002022-11-30 2:05PM EST69.007.750.000.000.00-461420.00%
AMD221216C000700002022-11-30 3:59PM EST70.008.510.000.000.00-1,78339,7920.00%
AMD221216C000710002022-11-30 3:55PM EST71.007.550.000.000.00-2462680.00%
AMD221216C000720002022-11-30 3:50PM EST72.006.800.000.000.00-2755000.00%
AMD221216C000730002022-11-30 3:51PM EST73.006.110.000.000.00-4939890.00%
AMD221216C000740002022-11-30 3:59PM EST74.005.550.000.000.00-6131,0430.00%
AMD221216C000750002022-11-30 3:59PM EST75.004.850.000.000.00-2,54425,1360.00%
AMD221216C000760002022-11-30 3:55PM EST76.004.100.000.000.00-9721,9610.00%
AMD221216C000765002022-11-30 3:50PM EST76.503.750.000.000.00-7971,1240.00%
AMD221216C000770002022-11-30 3:59PM EST77.003.680.000.000.00-6641,2630.00%
AMD221216C000775002022-11-30 3:55PM EST77.503.410.000.000.00-7821,3280.00%
AMD221216C000780002022-11-30 3:58PM EST78.003.100.000.000.00-7731,5510.78%
AMD221216C000785002022-11-30 3:58PM EST78.502.870.000.000.00-3455241.56%
AMD221216C000790002022-11-30 3:55PM EST79.002.570.000.000.00-3265143.13%
AMD221216C000800002022-11-30 3:59PM EST80.002.270.000.000.00-4,76021,2003.13%
AMD221216C000810002022-11-30 3:59PM EST81.001.890.000.000.00-5151,4446.25%
AMD221216C000820002022-11-30 3:56PM EST82.001.520.000.000.00-6088196.25%
AMD221216C000830002022-11-30 3:59PM EST83.001.260.000.000.00-9707526.25%
AMD221216C000840002022-11-30 3:55PM EST84.001.050.000.000.00-70280412.50%
AMD221216C000850002022-11-30 3:59PM EST85.000.860.000.000.00-4,30934,68012.50%
AMD221216C000860002022-11-30 3:57PM EST86.000.680.000.000.00-6581,25612.50%
AMD221216C000870002022-11-30 3:54PM EST87.000.530.000.000.00-17414812.50%
AMD221216C000880002022-11-30 3:55PM EST88.000.450.000.000.00-20620512.50%
AMD221216C000890002022-11-30 3:50PM EST89.000.350.000.000.00-4310012.50%
AMD221216C000900002022-11-30 3:59PM EST90.000.300.000.000.00-53411,87112.50%
AMD221216C000910002022-11-30 3:51PM EST91.000.230.000.000.00-4510412.50%
AMD221216C000930002022-11-30 3:12PM EST93.000.130.000.000.00-78825.00%
AMD221216C000940002022-11-30 3:50PM EST94.000.120.000.000.00-48125.00%
AMD221216C000950002022-11-30 3:54PM EST95.000.110.000.000.00-43817,64625.00%
AMD221216C001000002022-11-30 3:57PM EST100.000.050.000.000.00-1,55434,26325.00%
AMD221216C001050002022-11-30 3:39PM EST105.000.020.000.000.00-4834,38225.00%
AMD221216C001100002022-11-30 2:36PM EST110.000.020.000.000.00-1546,35725.00%
AMD221216C001150002022-11-30 3:38PM EST115.000.010.000.000.00-32,03050.00%
AMD221216C001200002022-11-30 3:59PM EST120.000.010.000.000.00-164,99050.00%
AMD221216C001250002022-11-22 10:12AM EST125.000.010.000.000.00-14,41350.00%
AMD221216C001300002022-11-30 12:05PM EST130.000.010.000.000.00-14,81150.00%
AMD221216C001350002022-11-16 2:51PM EST135.000.020.000.000.00-11,58850.00%
AMD221216C001400002022-11-30 2:13PM EST140.000.010.000.000.00-42,25650.00%
AMD221216C001450002022-11-14 9:57AM EST145.000.010.000.000.00-1099350.00%
AMD221216C001500002022-11-23 12:35PM EST150.000.010.000.000.00-24,87050.00%
AMD221216C001550002022-11-14 9:39AM EST155.000.010.000.000.00-139250.00%
AMD221216C001600002022-11-10 12:27PM EST160.000.010.000.000.00-11,00850.00%
AMD221216C001650002022-10-31 2:34PM EST165.000.010.000.010.00-11,383112.50%
AMD221216C001700002022-11-30 2:54PM EST170.000.010.000.000.00-392,06250.00%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221216P000200002022-11-10 10:45AM EST20.000.020.000.000.00-76,12250.00%
AMD221216P000225002022-11-22 1:45PM EST22.500.010.000.000.00-14,43650.00%
AMD221216P000250002022-11-25 10:42AM EST25.000.010.000.000.00-10011,69550.00%
AMD221216P000300002022-11-30 3:23PM EST30.000.010.000.000.00-4011,32750.00%
AMD221216P000350002022-11-30 3:30PM EST35.000.020.000.000.00-2,3015,27050.00%
AMD221216P000400002022-11-30 3:36PM EST40.000.010.000.000.00-703,86050.00%
AMD221216P000450002022-11-30 3:41PM EST45.000.030.000.000.00-498,70350.00%
AMD221216P000500002022-11-30 3:55PM EST50.000.040.000.000.00-40015,18250.00%
AMD221216P000550002022-11-30 3:53PM EST55.000.070.000.000.00-59432,31050.00%
AMD221216P000600002022-11-30 3:59PM EST60.000.120.000.000.00-1,07522,10025.00%
AMD221216P000620002022-11-30 3:48PM EST62.000.170.000.000.00-1301,25525.00%
AMD221216P000630002022-11-30 3:38PM EST63.000.210.000.000.00-17054825.00%
AMD221216P000640002022-11-30 3:29PM EST64.000.250.000.000.00-32255525.00%
AMD221216P000650002022-11-30 3:59PM EST65.000.300.000.000.00-3,88717,32125.00%
AMD221216P000660002022-11-30 3:49PM EST66.000.380.000.000.00-3661,47725.00%
AMD221216P000670002022-11-30 3:59PM EST67.000.440.000.000.00-5991,25312.50%
AMD221216P000680002022-11-30 3:57PM EST68.000.570.000.000.00-56681412.50%
AMD221216P000690002022-11-30 3:57PM EST69.000.680.000.000.00-19937912.50%
AMD221216P000700002022-11-30 3:59PM EST70.000.830.000.000.00-5,95438,01912.50%
AMD221216P000710002022-11-30 3:56PM EST71.001.030.000.000.00-68173312.50%
AMD221216P000720002022-11-30 3:58PM EST72.001.250.000.000.00-1,2055996.25%
AMD221216P000730002022-11-30 3:59PM EST73.001.510.000.000.00-1,3101,7126.25%
AMD221216P000740002022-11-30 3:59PM EST74.001.810.000.000.00-9881,3816.25%
AMD221216P000750002022-11-30 3:59PM EST75.002.120.000.000.00-1,73718,9373.13%
AMD221216P000760002022-11-30 3:56PM EST76.002.520.000.000.00-4386343.13%
AMD221216P000765002022-11-30 3:56PM EST76.502.780.000.000.00-3713831.56%
AMD221216P000770002022-11-30 3:59PM EST77.002.950.000.000.00-1622501.56%
AMD221216P000775002022-11-30 3:57PM EST77.503.200.000.000.00-2571910.39%
AMD221216P000780002022-11-30 3:55PM EST78.003.550.000.000.00-3762990.00%
AMD221216P000785002022-11-30 3:59PM EST78.503.700.000.000.00-2733150.00%
AMD221216P000790002022-11-30 3:55PM EST79.003.950.000.000.00-723040.00%
AMD221216P000800002022-11-30 3:59PM EST80.004.550.000.000.00-1008,1830.00%
AMD221216P000810002022-11-30 3:52PM EST81.005.350.000.000.00-2642110.00%
AMD221216P000820002022-11-30 3:55PM EST82.005.900.000.000.00-331700.00%
AMD221216P000830002022-11-30 3:57PM EST83.006.650.000.000.00-741260.00%
AMD221216P000840002022-11-30 3:58PM EST84.007.400.000.000.00-74950.00%
AMD221216P000850002022-11-30 3:37PM EST85.008.200.000.000.00-255,5080.00%
AMD221216P000860002022-11-30 2:05PM EST86.0010.700.000.000.00-18470.00%
AMD221216P000900002022-11-30 3:20PM EST90.0012.950.000.000.00-2783,5450.00%
AMD221216P000950002022-11-30 2:34PM EST95.0018.800.000.000.00-3301,2770.00%
AMD221216P001000002022-11-30 2:14PM EST100.0023.900.000.000.00-2951320.00%
AMD221216P001050002022-11-30 3:55PM EST105.0027.480.000.000.00-300.00%
AMD221216P001100002022-11-02 11:02AM EST110.0048.700.000.000.00-200.00%
AMD221216P001150002022-11-30 10:39AM EST115.0041.300.000.000.00-800.00%
AMD221216P001200002022-11-10 9:59AM EST120.0054.000.000.000.00-550.00%
AMD221216P001250002022-11-23 2:14PM EST125.0048.670.000.000.00-100.00%
AMD221216P001300002022-11-22 12:24PM EST130.0055.900.000.000.00-100.00%
AMD221216P001350002022-10-13 2:18PM EST135.0075.8062.0063.250.00-120277.00%
AMD221216P001400002022-11-30 1:30PM EST140.0066.750.000.000.00-1000.00%
AMD221216P001450002022-10-10 1:42PM EST145.0087.0084.4085.600.00-30501.95%
AMD221216P001500002022-08-24 2:23PM EST150.0057.2581.6582.550.00-270386.06%
AMD221216P001550002022-10-25 2:37PM EST155.0093.3078.0079.700.00-10221.09%
AMD221216P001600002022-10-12 8:44AM EST160.00102.320.000.000.00-500.00%
AMD221216P001650002022-09-14 12:18PM EST165.0087.15108.15108.450.00-60589.92%
AMD221216P001700002022-10-18 1:01PM EST170.00112.0395.4597.500.00-10312.99%