U.S. markets close in 1 hour 37 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.69-3.38 (-3.55%)
A partir del 02:23PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230120C000250002022-05-24 10:45AM EDT25.0067.2366.9568.00-2.18-3.14%31597.75%
AMD230120C000300002022-05-24 10:51AM EDT30.0061.6561.8063.25-0.85-1.36%3485.99%
AMD230120C000375002022-05-23 1:05PM EDT37.5058.3555.3056.150.00-81,74081.25%
AMD230120C000400002022-05-23 10:37AM EDT40.0056.0552.8054.050.00-111,68678.66%
AMD230120C000425002022-05-24 10:38AM EDT42.5050.2050.8551.70-3.25-6.08%43,39177.69%
AMD230120C000450002022-05-13 10:28AM EDT45.0048.9048.7549.400.00-254575.83%
AMD230120C000475002022-05-12 11:09AM EDT47.5044.0046.6547.250.00-193974.49%
AMD230120C000500002022-05-24 10:26AM EDT50.0043.5444.4545.20-1.67-3.69%11,52072.90%
AMD230120C000550002022-05-24 10:02AM EDT55.0038.5540.4540.85-3.75-8.87%51,99569.73%
AMD230120C000600002022-05-24 11:30AM EDT60.0037.0236.5037.05-2.38-6.04%112,71067.70%
AMD230120C000650002022-05-23 11:15AM EDT65.0034.0532.6533.350.00-886365.37%
AMD230120C000675002022-05-19 3:33PM EDT67.5035.9831.1031.450.00-1230364.71%
AMD230120C000700002022-05-24 10:06AM EDT70.0028.4029.3029.80-3.20-10.13%32,77063.82%
AMD230120C000725002022-05-24 11:48AM EDT72.5028.0527.6528.10-7.95-22.08%1256162.94%
AMD230120C000750002022-05-24 12:15PM EDT75.0027.3526.1026.45-0.89-3.15%363,44462.18%
AMD230120C000775002022-05-24 12:15PM EDT77.5025.7524.6024.90-0.05-0.19%1077161.53%
AMD230120C000800002022-05-24 1:02PM EDT80.0022.8823.0023.30-2.17-8.66%615,31660.39%
AMD230120C000825002022-05-19 2:00PM EDT82.5026.5021.6521.950.00-23,34360.02%
AMD230120C000850002022-05-24 12:31PM EDT85.0020.6020.4020.60-1.67-7.50%276,49559.62%
AMD230120C000875002022-05-23 12:00PM EDT87.5019.3519.0519.25-0.55-2.76%252,24558.86%
AMD230120C000900002022-05-24 12:39PM EDT90.0017.7517.8518.05-2.07-10.44%8911,26758.44%
AMD230120C000925002022-05-24 1:02PM EDT92.5016.4216.6516.90-1.13-6.44%62,87457.92%
AMD230120C000950002022-05-24 11:51AM EDT95.0015.7015.6015.75-1.60-9.25%664,60657.48%
AMD230120C000975002022-05-24 11:34AM EDT97.5014.2014.5514.70-1.30-8.39%252,52757.04%
AMD230120C001000002022-05-24 1:59PM EDT100.0013.7513.5013.60-1.20-8.03%68429,54256.35%
AMD230120C001050002022-05-24 1:42PM EDT105.0011.8011.7011.80-1.15-8.88%198,71155.66%
AMD230120C001100002022-05-24 12:56PM EDT110.0010.0510.1010.20-1.05-9.46%3413,19255.01%
AMD230120C001150002022-05-24 12:35PM EDT115.008.708.708.80-0.80-8.42%1712,40354.46%
AMD230120C001200002022-05-24 1:59PM EDT120.007.557.407.55-0.61-7.48%8716,00153.78%
AMD230120C001250002022-05-24 1:24PM EDT125.006.256.406.50-1.00-13.79%4813,50653.49%
AMD230120C001300002022-05-24 2:07PM EDT130.005.555.455.55-0.50-8.26%16620,40552.99%
AMD230120C001350002022-05-24 12:59PM EDT135.004.654.654.80-0.55-10.58%14714,13752.73%
AMD230120C001400002022-05-24 1:02PM EDT140.003.904.004.10-0.50-11.36%16411,70552.47%
AMD230120C001450002022-05-24 1:39PM EDT145.003.453.453.55-0.45-11.54%655,91052.39%
AMD230120C001500002022-05-24 1:26PM EDT150.002.882.973.05-0.46-13.77%12143,40752.23%
AMD230120C001550002022-05-24 1:51PM EDT155.002.612.552.59+0.09+3.57%1228,49752.00%
AMD230120C001600002022-05-24 2:04PM EDT160.002.232.202.24-0.18-7.47%15310,10151.94%
AMD230120C001650002022-05-23 3:12PM EDT165.002.101.911.950.00-13,26751.98%
AMD230120C001700002022-05-24 1:58PM EDT170.001.701.661.70-0.15-8.11%1216,39152.01%
AMD230120C001750002022-05-24 10:02AM EDT175.001.301.451.48-0.30-18.75%33,68952.06%
AMD230120C001800002022-05-24 2:06PM EDT180.001.281.271.30+0.05+4.07%98,80552.17%
AMD230120C001850002022-05-24 1:36PM EDT185.001.081.101.14-0.03-2.70%15136,65552.20%
AMD230120C001900002022-05-24 2:06PM EDT190.000.990.981.01-0.06-5.71%531,22152.39%
AMD230120C001950002022-05-20 1:18PM EDT195.000.770.860.890.00-12,47752.49%
AMD230120C002000002022-05-24 12:52PM EDT200.000.760.760.80-0.07-8.43%1911,94252.69%
AMD230120C002100002022-05-23 1:56PM EDT210.000.630.620.640.00-81,01753.17%
AMD230120C002200002022-05-23 3:12PM EDT220.000.540.490.520.00-361,47853.52%
AMD230120C002300002022-05-20 3:30PM EDT230.000.430.410.440.00-1471,07054.20%
AMD230120C002400002022-05-20 2:21PM EDT240.000.330.340.37-0.02-5.71%378754.71%
AMD230120C002500002022-05-24 12:23PM EDT250.000.290.290.31+0.01+3.57%241,76955.27%
AMD230120C002600002022-05-23 3:47PM EDT260.000.270.240.270.00-294355.76%
AMD230120C002700002022-05-19 2:08PM EDT270.000.210.210.23-0.08-27.59%187356.35%
AMD230120C002800002022-05-12 10:13AM EDT280.000.190.180.210.00-51,12257.03%
AMD230120C002900002022-05-23 12:19PM EDT290.000.160.160.180.00-21,51657.52%
AMD230120C003000002022-05-24 1:28PM EDT300.000.160.150.17-0.01-5.88%339,25058.50%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230120P000250002022-05-24 1:08PM EDT25.000.310.280.31+0.05+19.23%4817281.84%
AMD230120P000300002022-05-24 12:16PM EDT30.000.480.490.52+0.09+23.08%116377.93%
AMD230120P000350002022-05-24 1:55PM EDT35.000.760.780.81+0.01+1.33%110474.51%
AMD230120P000375002022-05-24 10:09AM EDT37.501.020.950.99+0.17+20.00%28,73872.85%
AMD230120P000400002022-05-24 12:33PM EDT40.001.161.161.19+0.14+13.73%235,93771.34%
AMD230120P000425002022-05-23 2:53PM EDT42.501.511.401.44+0.29+23.77%25,28170.04%
AMD230120P000450002022-05-23 3:43PM EDT45.001.481.671.700.00-364,87968.68%
AMD230120P000475002022-05-24 1:36PM EDT47.502.021.982.01+0.32+18.82%3413,12067.48%
AMD230120P000500002022-05-24 12:07PM EDT50.002.312.322.36+0.14+6.45%5107,59166.33%
AMD230120P000550002022-05-24 11:48AM EDT55.003.203.153.20-0.15-4.48%199,59264.33%
AMD230120P000600002022-05-24 1:45PM EDT60.004.154.154.20+0.50+13.70%8113,06962.39%
AMD230120P000650002022-05-24 2:01PM EDT65.005.405.355.45+0.61+12.73%2118,35060.74%
AMD230120P000675002022-05-24 1:58PM EDT67.506.056.056.15+0.50+9.01%4216,88860.00%
AMD230120P000700002022-05-24 1:04PM EDT70.007.076.806.90+1.07+17.83%11935,20859.25%
AMD230120P000725002022-05-24 1:50PM EDT72.507.607.607.70+0.95+14.29%406,55958.50%
AMD230120P000750002022-05-24 1:55PM EDT75.008.388.458.60+0.68+8.83%36519,82757.84%
AMD230120P000775002022-05-24 9:37AM EDT77.509.509.409.45+0.90+10.47%29,70757.06%
AMD230120P000800002022-05-24 1:49PM EDT80.0010.3510.3510.50+1.00+10.70%3825,00556.46%
AMD230120P000825002022-05-23 2:21PM EDT82.5010.2411.4011.500.00-67,43255.74%
AMD230120P000850002022-05-24 11:53AM EDT85.0012.2012.5012.65+0.73+6.36%1815,34955.19%
AMD230120P000875002022-05-24 10:02AM EDT87.5014.3013.7013.80+1.85+14.86%671,96254.62%
AMD230120P000900002022-05-24 1:55PM EDT90.0014.8414.9515.10+1.34+9.93%2717,89754.19%
AMD230120P000925002022-05-24 12:49PM EDT92.5016.5516.2516.35+1.70+11.45%23,75553.57%
AMD230120P000950002022-05-24 11:59AM EDT95.0017.5017.6017.75+1.35+8.36%913,87053.09%
AMD230120P000975002022-05-24 1:00PM EDT97.5019.3519.0519.20+1.70+9.63%325,37352.69%
AMD230120P001000002022-05-24 1:55PM EDT100.0020.4020.5520.70+1.45+7.65%3016,79752.26%
AMD230120P001050002022-05-24 9:59AM EDT105.0024.4323.6523.80+2.28+10.29%322,22051.22%
AMD230120P001100002022-05-24 9:50AM EDT110.0027.6527.0027.25+2.53+10.07%114,06450.49%
AMD230120P001150002022-05-20 3:15PM EDT115.0032.1230.5530.800.00-125,92950.07%
AMD230120P001200002022-05-23 1:49PM EDT120.0032.2334.3534.600.00-2609,23749.48%
AMD230120P001250002022-05-23 1:20PM EDT125.0036.8038.2538.700.00-1004,01149.46%
AMD230120P001300002022-05-20 1:29PM EDT130.0045.0642.3542.850.00-29,54849.13%
AMD230120P001350002022-05-24 10:10AM EDT135.0048.0146.2546.90+5.96+14.17%15,92647.80%
AMD230120P001400002022-05-24 12:14PM EDT140.0050.3650.5051.35+1.94+4.01%36,55947.77%
AMD230120P001450002022-05-24 10:10AM EDT145.0056.9755.1555.75-0.82-1.42%15,33247.00%
AMD230120P001500002022-05-23 1:49PM EDT150.0057.4559.5060.300.00-122,76346.57%
AMD230120P001550002022-05-23 1:48PM EDT155.0062.3064.1564.950.00-22,99846.33%
AMD230120P001600002022-05-20 3:46PM EDT160.0069.0069.0069.650.00-2198046.05%
AMD230120P001650002022-05-19 9:47AM EDT165.0069.7573.7074.400.00-11,07645.75%
AMD230120P001700002022-05-06 11:05AM EDT170.0074.8578.7079.200.00-102,53345.53%
AMD230120P001750002022-05-17 1:31PM EDT175.0073.4083.4084.100.00-1118146.07%
AMD230120P001800002022-05-17 11:37AM EDT180.0079.3088.4589.150.00-133848.12%
AMD230120P001850002022-04-28 12:15PM EDT185.0099.0092.7094.100.00-171349.02%
AMD230120P001900002022-04-19 9:31AM EDT190.0094.850.0095.100.00-13280.00%
AMD230120P001950002022-05-12 3:06PM EDT195.00110.40102.85103.900.00-251,27449.24%
AMD230120P002000002022-05-12 3:06PM EDT200.00115.40107.70108.850.00-2515549.81%
AMD230120P002100002022-04-12 2:58PM EDT210.00114.72121.55125.050.00-50084584.06%
AMD230120P002200002022-04-01 1:12PM EDT220.00113.83132.20136.350.00-17691.59%
AMD230120P002300002022-04-14 9:40AM EDT230.00133.01132.75136.950.00-410.00%
AMD230120P002400002022-05-05 9:50AM EDT240.00143.75147.85148.900.00-9659.45%
AMD230120P002500002022-05-11 9:41AM EDT250.00163.00156.75159.500.00-1068.92%
AMD230120P002600002022-03-22 10:19AM EDT260.00144.46165.15168.350.00-1147.85%
AMD230120P002700002022-04-14 11:14AM EDT270.00173.95172.75176.900.00-800.00%
AMD230120P002800002022-04-05 9:34AM EDT280.00170.60180.25184.400.00-700.00%
AMD230120P002900002022-03-21 10:14AM EDT290.00176.00194.55196.250.00-600.00%
AMD230120P003000002022-05-11 1:30PM EDT300.00209.75207.05209.300.00-500075.61%