U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.44+2.17 (+2.21%)
Al cierre: 04:00PM EDT
100.49 +0.04 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221216C000250002022-08-17 9:50AM EDT25.0073.1575.2575.950.00-430111.33%
AMD221216C000300002022-08-04 3:10PM EDT30.0074.0070.3071.100.00-12104.59%
AMD221216C000350002022-08-17 9:50AM EDT35.0063.2065.7066.000.00-11099.22%
AMD221216C000400002022-08-17 11:26AM EDT40.0057.9560.5061.350.00-5790.33%
AMD221216C000450002022-08-08 9:52AM EDT45.0056.3555.8056.350.00-2384.18%
AMD221216C000500002022-08-17 1:11PM EDT50.0048.0050.9051.550.00-5213177.73%
AMD221216C000550002022-08-17 9:50AM EDT55.0043.8546.1546.700.00-638472.19%
AMD221216C000600002022-08-18 10:17AM EDT60.0039.5541.4542.10+0.12+0.30%511668.46%
AMD221216C000650002022-08-16 1:38PM EDT65.0037.5036.9037.500.00-312864.72%
AMD221216C000700002022-08-18 2:25PM EDT70.0032.9532.5533.00+1.45+4.60%21,65361.52%
AMD221216C000750002022-08-18 3:51PM EDT75.0028.5528.3528.70+0.70+2.51%21,27658.69%
AMD221216C000800002022-08-18 3:48PM EDT80.0024.7524.3524.60+2.06+9.08%512,43856.07%
AMD221216C000850002022-08-18 12:12PM EDT85.0020.9020.6520.90+1.80+9.42%581,84754.25%
AMD221216C000900002022-08-18 3:56PM EDT90.0017.3717.2517.50+1.12+6.89%201,61552.59%
AMD221216C000950002022-08-18 2:26PM EDT95.0014.4514.2014.40+1.55+12.02%172,06251.07%
AMD221216C001000002022-08-18 3:58PM EDT100.0011.6011.5011.75+1.20+11.54%1584,11150.46%
AMD221216C001050002022-08-18 3:30PM EDT105.009.609.209.35+1.37+16.65%1132,61549.05%
AMD221216C001100002022-08-18 3:53PM EDT110.007.307.257.40+0.85+13.18%2441,67648.19%
AMD221216C001150002022-08-18 3:53PM EDT115.005.705.655.75+0.63+12.43%1452,38447.31%
AMD221216C001200002022-08-18 3:52PM EDT120.004.354.354.45+0.42+10.69%272,89046.77%
AMD221216C001250002022-08-18 2:53PM EDT125.003.353.303.40+0.40+13.56%2741,83346.25%
AMD221216C001300002022-08-18 3:05PM EDT130.002.602.512.57+0.42+19.27%863,54145.79%
AMD221216C001350002022-08-18 3:10PM EDT135.001.941.881.95+0.30+18.29%261,56645.57%
AMD221216C001400002022-08-18 3:44PM EDT140.001.461.401.47+0.22+17.74%321,15645.39%
AMD221216C001450002022-08-18 3:58PM EDT145.001.091.061.11+0.19+21.11%18178445.31%
AMD221216C001500002022-08-18 1:27PM EDT150.000.850.790.84+0.22+34.92%312,55445.31%
AMD221216C001550002022-08-18 1:42PM EDT155.000.650.600.64+0.18+38.30%235545.41%
AMD221216C001600002022-08-18 11:28AM EDT160.000.450.430.49+0.05+12.50%1286845.56%
AMD221216C001650002022-08-17 2:13PM EDT165.000.300.320.370.00-321,36545.56%
AMD221216C001700002022-08-18 3:12PM EDT170.000.280.240.29+0.06+27.27%321,73645.90%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221216P000250002022-08-12 10:22AM EDT25.000.010.000.040.00-229187.50%
AMD221216P000300002022-08-18 2:06PM EDT30.000.040.010.07-0.01-20.00%128882.03%
AMD221216P000350002022-08-18 10:44AM EDT35.000.060.040.080.00-413375.39%
AMD221216P000400002022-08-18 2:03PM EDT40.000.110.100.12-0.01-8.33%251571.48%
AMD221216P000450002022-08-18 1:47PM EDT45.000.180.150.20-0.02-10.00%240167.38%
AMD221216P000500002022-08-18 3:51PM EDT50.000.280.250.31-0.02-6.67%6559663.87%
AMD221216P000550002022-08-18 3:18PM EDT55.000.450.430.47-0.11-19.64%41,54161.13%
AMD221216P000600002022-08-18 3:51PM EDT60.000.690.670.73-0.07-9.21%1202,49858.59%
AMD221216P000650002022-08-18 2:57PM EDT65.001.061.031.10-0.09-7.83%124,72456.35%
AMD221216P000700002022-08-18 2:32PM EDT70.001.601.541.61-0.16-9.09%1616,07554.27%
AMD221216P000750002022-08-18 3:18PM EDT75.002.252.262.32-0.30-11.76%5605,96452.54%
AMD221216P000800002022-08-18 3:57PM EDT80.003.253.203.30-0.23-6.61%1345,69750.98%
AMD221216P000850002022-08-18 3:51PM EDT85.004.454.404.50-0.35-7.29%776,00949.59%
AMD221216P000900002022-08-18 2:08PM EDT90.006.005.956.05-0.66-9.91%235,14148.19%
AMD221216P000950002022-08-18 2:53PM EDT95.007.907.857.95-1.20-13.19%33,41346.89%
AMD221216P001000002022-08-18 3:56PM EDT100.0010.1910.1510.25-0.96-8.61%223,95845.80%
AMD221216P001050002022-08-18 3:26PM EDT105.0012.6012.8012.90-1.40-10.00%241,24344.67%
AMD221216P001100002022-08-18 3:10PM EDT110.0015.7515.8016.05-1.45-8.43%3979944.16%
AMD221216P001150002022-08-18 1:53PM EDT115.0019.0519.2019.45-2.05-9.72%1268143.29%
AMD221216P001200002022-08-18 12:59PM EDT120.0023.1622.8523.15-1.29-5.28%2330342.38%
AMD221216P001250002022-08-18 1:48PM EDT125.0026.7526.8527.20-0.40-1.47%127041.92%
AMD221216P001300002022-08-18 1:48PM EDT130.0030.9531.1031.40-1.50-4.62%334040.99%
AMD221216P001350002022-08-12 12:53PM EDT135.0035.5035.5035.800.00-47340.05%
AMD221216P001400002022-08-17 10:15AM EDT140.0043.3040.1040.400.00-213739.48%
AMD221216P001450002022-08-12 10:00AM EDT145.0045.4544.7045.200.00-14640.06%
AMD221216P001500002022-08-16 9:35AM EDT150.0049.2549.5050.150.00-108942.14%
AMD221216P001550002022-08-12 10:49AM EDT155.0054.8354.3555.000.00-12542.36%
AMD221216P001600002022-05-23 12:04PM EDT160.0066.9275.4577.450.00--1139.59%
AMD221216P001650002022-06-23 9:35AM EDT165.0082.0076.5577.350.00--0122.77%
AMD221216P001700002022-08-11 9:48AM EDT170.0069.2469.3069.950.00-1048.27%