U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.80-0.35 (-0.33%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230120C000375002021-09-20 9:31AM EDT37.5064.7568.1070.500.00-115957.47%
AMD230120C000400002021-09-23 1:34PM EDT40.0067.4065.8567.100.00-152,05957.54%
AMD230120C000425002021-09-21 9:49AM EDT42.5061.0062.0567.000.00-13,40053.58%
AMD230120C000450002021-09-21 1:28PM EDT45.0059.1860.3063.900.00-460751.32%
AMD230120C000475002021-09-08 9:30AM EDT47.5062.0058.0561.200.00-192560.28%
AMD230120C000500002021-09-24 12:46PM EDT50.0057.5156.2558.95-0.49-0.84%751,81858.53%
AMD230120C000550002021-09-24 1:39PM EDT55.0053.1651.3554.65+2.96+5.90%21,16856.06%
AMD230120C000600002021-09-24 3:50PM EDT60.0049.9048.6050.80+1.10+2.25%83,33950.40%
AMD230120C000650002021-09-24 11:35AM EDT65.0043.9744.4545.35-0.79-1.76%599747.66%
AMD230120C000675002021-09-23 12:45PM EDT67.5043.0741.1043.050.00-141245.75%
AMD230120C000700002021-09-24 9:53AM EDT70.0039.8039.0541.10-1.20-2.93%24,13345.13%
AMD230120C000725002021-09-21 12:16PM EDT72.5036.8037.5540.650.00-171349.35%
AMD230120C000750002021-09-24 1:31PM EDT75.0037.3036.8537.55-0.25-0.67%104,41244.67%
AMD230120C000775002021-09-24 3:25PM EDT77.5035.3833.0035.75+1.80+5.36%386644.14%
AMD230120C000800002021-09-24 3:25PM EDT80.0033.7833.0034.05-0.62-1.80%216,11943.77%
AMD230120C000825002021-09-23 12:50PM EDT82.5032.6030.2532.650.00-101,26844.09%
AMD230120C000850002021-09-24 3:32PM EDT85.0030.6530.0530.85-0.35-1.13%65,82243.20%
AMD230120C000875002021-09-24 10:43AM EDT87.5028.8026.5030.25-0.75-2.54%21,45945.23%
AMD230120C000900002021-09-24 2:59PM EDT90.0027.8527.6028.10-0.35-1.24%8710,83743.24%
AMD230120C000925002021-09-22 3:54PM EDT92.5025.5525.3526.850.00-21,66043.35%
AMD230120C000950002021-09-24 3:56PM EDT95.0024.9724.6525.30-0.68-2.65%134,64042.65%
AMD230120C000975002021-09-24 3:56PM EDT97.5023.0521.9024.15-1.35-5.53%91,56942.76%
AMD230120C001000002021-09-24 3:37PM EDT100.0022.7022.4022.80-0.45-1.94%7035,61042.31%
AMD230120C001050002021-09-24 3:56PM EDT105.0020.5020.2520.60-0.30-1.44%215,05942.20%
AMD230120C001100002021-09-24 3:56PM EDT110.0018.4518.0018.60-0.44-2.33%298,65442.11%
AMD230120C001150002021-09-24 10:45AM EDT115.0016.3516.0016.90-0.85-4.94%175,37942.28%
AMD230120C001200002021-09-24 3:19PM EDT120.0015.0415.0015.75-0.56-3.59%347,06443.24%
AMD230120C001250002021-09-24 11:10AM EDT125.0013.3013.1513.75-0.55-3.97%16,96942.14%
AMD230120C001300002021-09-24 3:58PM EDT130.0012.2411.6512.40-0.40-3.16%10913,56242.09%
AMD230120C001350002021-09-24 1:46PM EDT135.0011.0010.3511.15-0.47-4.10%278,24641.98%
AMD230120C001400002021-09-24 3:38PM EDT140.009.909.6010.10-0.35-3.41%63,30542.05%
AMD230120C001450002021-09-23 9:44AM EDT145.008.758.459.150.00-382442.12%
AMD230120C001500002021-09-24 3:56PM EDT150.008.208.008.30-0.05-0.61%114,31842.19%
AMD230120C001550002021-09-23 3:43PM EDT155.007.307.107.60-0.30-3.95%18,10242.43%
AMD230120C001600002021-09-23 1:26PM EDT160.006.986.156.750.00-26,74442.11%
AMD230120C001650002021-09-22 12:45PM EDT165.005.855.556.150.00-942442.24%
AMD230120C001700002021-09-24 1:40PM EDT170.005.445.255.55-0.21-3.72%1662042.20%
AMD230120C001750002021-09-24 2:32PM EDT175.004.954.755.20-0.23-4.44%1969542.71%
AMD230120C001800002021-09-24 10:34AM EDT180.004.504.304.65+0.27+6.38%14,04242.51%
AMD230120C001850002021-09-24 1:48PM EDT185.004.053.904.20-0.15-3.57%5710,64742.46%
AMD230120C001900002021-09-22 9:38AM EDT190.003.403.553.850.00-1027542.60%
AMD230120C001950002021-09-23 9:49AM EDT195.003.403.253.500.00-19242.62%
AMD230120C002000002021-09-24 3:06PM EDT200.003.103.003.20-0.20-6.06%142,09242.70%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230120P000375002021-09-22 10:57AM EDT37.500.550.370.920.00-27,78352.59%
AMD230120P000400002021-09-24 12:22PM EDT40.000.410.430.75-0.29-41.43%11,95151.07%
AMD230120P000425002021-09-16 9:54AM EDT42.500.800.691.180.00-15,30650.49%
AMD230120P000450002021-09-14 10:48AM EDT45.000.940.791.060.00-24,30549.00%
AMD230120P000475002021-09-14 11:03AM EDT47.501.051.101.200.00-113,89247.61%
AMD230120P000500002021-09-23 3:36PM EDT50.001.321.261.340.00-25,81146.17%
AMD230120P000550002021-09-23 3:48PM EDT55.001.841.801.900.00-310,01145.08%
AMD230120P000600002021-09-24 12:21PM EDT60.002.562.352.57+0.06+2.40%111,69443.88%
AMD230120P000650002021-09-24 3:52PM EDT65.003.373.103.45-0.03-0.88%3617,80943.05%
AMD230120P000675002021-09-15 12:15PM EDT67.504.103.753.950.00-114,95442.63%
AMD230120P000700002021-09-24 11:26AM EDT70.004.554.304.75+0.10+2.25%642,81543.16%
AMD230120P000725002021-09-20 9:30AM EDT72.505.754.655.550.00-45,27243.41%
AMD230120P000750002021-09-24 10:17AM EDT75.005.805.605.95+0.10+1.75%37418,33042.13%
AMD230120P000775002021-09-22 12:20PM EDT77.506.915.956.900.00-27,42742.50%
AMD230120P000800002021-09-24 2:20PM EDT80.007.356.857.60+0.07+0.96%319,39441.93%
AMD230120P000825002021-09-21 9:42AM EDT82.509.397.758.800.00-14,53742.62%
AMD230120P000850002021-09-24 3:07PM EDT85.009.158.759.40+0.06+0.66%93712,40541.52%
AMD230120P000875002021-09-23 2:50PM EDT87.5010.108.7510.200.00-601,60140.86%
AMD230120P000900002021-09-24 9:36AM EDT90.0011.2910.9011.30+0.22+1.99%111,59940.83%
AMD230120P000925002021-09-23 3:29PM EDT92.5012.2011.6512.400.00-1282,01740.67%
AMD230120P000950002021-09-23 3:29PM EDT95.0013.3512.9513.600.00-1534,12340.61%
AMD230120P000975002021-09-22 2:12PM EDT97.5015.4014.4014.900.00-71,62840.66%
AMD230120P001000002021-09-24 10:44AM EDT100.0016.2715.4516.40+0.12+0.74%13,99341.02%
AMD230120P001050002021-09-24 2:36PM EDT105.0018.8518.5518.95+0.01+0.05%132,64740.42%
AMD230120P001100002021-09-22 3:15PM EDT110.0022.8021.5022.150.00-251,00640.78%
AMD230120P001150002021-09-24 2:24PM EDT115.0025.2024.8025.30+0.28+1.12%21,07440.66%
AMD230120P001200002021-09-24 2:26PM EDT120.0028.3627.9528.90-0.99-3.37%45,19241.11%
AMD230120P001250002021-09-22 2:15PM EDT125.0032.9031.0033.350.00-847243.00%
AMD230120P001300002021-09-20 3:40PM EDT130.0039.0535.3035.550.00-83,99439.92%
AMD230120P001350002021-09-14 11:19AM EDT135.0039.7038.1040.800.00-2169542.98%
AMD230120P001400002021-09-17 3:07PM EDT140.0044.6041.7543.300.00-227139.90%
AMD230120P001450002021-09-20 11:25AM EDT145.0050.3545.7547.300.00-15,08039.78%
AMD230120P001500002021-09-20 9:37AM EDT150.0054.7249.8051.450.00-126739.78%
AMD230120P001550002021-09-07 9:33AM EDT155.0053.7453.7556.950.00-426642.84%
AMD230120P001600002021-09-21 3:34PM EDT160.0061.7558.3059.950.00-613739.63%
AMD230120P001650002021-08-30 11:06AM EDT165.0061.7562.6065.950.00-201843.82%
AMD230120P001700002021-09-07 10:04AM EDT170.0066.9066.9570.150.00-830243.33%
AMD230120P001750002021-08-31 10:39AM EDT175.0072.2571.3575.050.00-57644.55%
AMD230120P001800002021-09-21 1:17PM EDT180.0079.8176.0079.450.00-1017944.31%
AMD230120P001850002021-09-24 9:57AM EDT185.0083.0380.5583.90+1.10+1.34%182544.05%
AMD230120P001900002021-08-31 2:28PM EDT190.0084.2585.2588.350.00-93743.63%
AMD230120P001950002021-09-03 9:53AM EDT195.0088.8089.7593.350.00-12944.84%
AMD230120P002000002021-09-24 9:52AM EDT200.0097.2594.6097.75-0.33-0.34%12344.02%