U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.31-0.25 (-0.31%)
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
AMD230120C000375002021-06-09 11:23AM EDT37.5043.8244.5046.800.00-212550.07%
AMD230120C000400002021-06-11 10:47AM EDT40.0042.8041.6544.00-0.30-0.70%202,06552.42%
AMD230120C000425002021-06-04 3:59PM EDT42.5040.0038.5043.50-0.70-1.72%13,41059.94%
AMD230120C000450002021-06-11 3:35PM EDT45.0038.4136.5040.45+0.16+0.42%666953.18%
AMD230120C000475002021-06-07 11:24AM EDT47.5035.6134.0039.000.00-394054.46%
AMD230120C000500002021-06-11 2:55PM EDT50.0034.5134.2534.90-0.08-0.23%182,13843.53%
AMD230120C000550002021-06-10 3:48PM EDT55.0030.6028.6531.200.00-331,27442.68%
AMD230120C000600002021-06-11 3:48PM EDT60.0027.1526.5027.80-0.30-1.09%623,20942.05%
AMD230120C000650002021-06-11 12:11PM EDT65.0024.6023.7525.05+0.90+3.80%184442.66%
AMD230120C000675002021-06-11 1:28PM EDT67.5022.2521.7024.10+0.85+3.97%229543.85%
AMD230120C000700002021-06-11 2:48PM EDT70.0021.2020.5021.45-0.05-0.24%264,08139.97%
AMD230120C000725002021-06-11 2:31PM EDT72.5019.8019.2020.60-0.08-0.40%198541.08%
AMD230120C000750002021-06-11 2:58PM EDT75.0018.5018.0519.300.00-295,27840.75%
AMD230120C000775002021-06-11 11:21AM EDT77.5017.2516.8518.15-0.30-1.71%11,32940.67%
AMD230120C000800002021-06-11 3:59PM EDT80.0016.3016.0517.00-0.20-1.21%3916,30040.43%
AMD230120C000825002021-06-11 3:45PM EDT82.5015.1515.0015.60-0.20-1.30%891,38139.43%
AMD230120C000850002021-06-11 3:47PM EDT85.0014.3014.1014.60-0.30-2.05%5915,66939.30%
AMD230120C000875002021-06-11 3:45PM EDT87.5013.2213.2513.65-0.31-2.29%641,51639.15%
AMD230120C000900002021-06-11 3:43PM EDT90.0012.3512.5512.95-0.25-1.98%45911,78739.49%
AMD230120C000925002021-06-11 1:39PM EDT92.5011.3011.3011.95-0.05-0.44%21,71738.98%
AMD230120C000950002021-06-11 3:25PM EDT95.0011.0010.6011.15-0.20-1.79%64,02838.84%
AMD230120C000975002021-06-11 1:05PM EDT97.5010.2510.1010.45-0.20-1.91%285338.83%
AMD230120C001000002021-06-11 3:23PM EDT100.009.609.509.65-0.20-2.04%5235,13938.46%
AMD230120C001050002021-06-11 3:13PM EDT105.007.257.658.50-1.20-14.20%212,91838.54%
AMD230120C001100002021-06-11 1:08PM EDT110.007.366.907.80-0.14-1.87%35,24839.42%
AMD230120C001150002021-06-11 12:25PM EDT115.006.306.206.55+0.09+1.45%114,70038.54%
AMD230120C001200002021-06-11 2:08PM EDT120.005.605.355.75-0.20-3.45%245,90538.53%
AMD230120C001250002021-06-11 2:10PM EDT125.005.004.355.35-0.05-0.99%25,27839.41%
AMD230120C001300002021-06-11 2:00PM EDT130.004.234.204.70-0.42-9.03%108,11039.34%
AMD230120C001350002021-06-11 3:47PM EDT135.003.753.804.450.00-46,74540.30%
AMD230120C001400002021-06-11 3:07PM EDT140.003.353.253.65-0.20-5.63%52,24639.28%
AMD230120C001450002021-06-10 1:19PM EDT145.003.252.813.500.00-1142940.27%
AMD230120C001500002021-06-11 2:23PM EDT150.002.802.513.35-0.05-1.75%273,06741.16%
AMD230120C001550002021-06-09 12:44PM EDT155.002.492.272.960.00-18,68841.03%
AMD230120C001600002021-06-09 1:37PM EDT160.002.202.032.940.00-25,88742.24%
AMD230120C001650002021-06-09 3:33PM EDT165.001.911.912.800.00-211242.89%
AMD230120C001700002021-06-11 3:12PM EDT170.001.791.622.04-0.11-5.79%1348940.67%
AMD230120C001750002021-06-11 2:33PM EDT175.001.621.512.02-0.12-6.90%126241.65%
AMD230120C001800002021-06-11 2:50PM EDT180.001.521.461.96-0.08-5.00%14,02742.40%
AMD230120C001850002021-06-11 3:33PM EDT185.001.381.351.45-0.08-5.48%456,76540.60%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230120P000375002021-06-11 3:59PM EDT37.500.900.751.05-0.07-7.22%1044,92043.16%
AMD230120P000400002021-06-11 2:40PM EDT40.001.191.151.36+0.09+8.18%501,62942.82%
AMD230120P000425002021-05-21 2:12PM EDT42.501.701.022.520.00-15,30647.79%
AMD230120P000450002021-06-04 11:53AM EDT45.001.601.291.960.00-64,24740.99%
AMD230120P000475002021-06-09 3:59PM EDT47.502.102.002.56-0.18-7.89%113,48941.48%
AMD230120P000500002021-06-11 12:08PM EDT50.002.602.492.91-0.04-1.52%25,51140.25%
AMD230120P000550002021-06-11 3:29PM EDT55.003.873.604.15+0.57+17.27%4388,75839.72%
AMD230120P000600002021-06-11 3:50PM EDT60.005.205.005.30+0.20+4.00%44112,69337.93%
AMD230120P000650002021-06-11 11:55AM EDT65.006.906.807.400.00-1114,24238.56%
AMD230120P000675002021-06-11 3:53PM EDT67.508.007.808.700.00-53,50639.22%
AMD230120P000700002021-06-11 3:54PM EDT70.009.068.909.85+0.15+1.68%829,90539.19%
AMD230120P000725002021-06-10 2:32PM EDT72.5010.259.8511.050.00-105,19339.09%
AMD230120P000750002021-06-11 3:28PM EDT75.0011.2511.2512.40-0.15-1.32%1415,88039.22%
AMD230120P000775002021-06-09 3:51PM EDT77.5012.9412.5513.85-0.51-3.79%16,93639.44%
AMD230120P000800002021-06-11 1:40PM EDT80.0014.2413.7514.70+0.04+0.28%1916,62737.96%
AMD230120P000825002021-06-11 1:30PM EDT82.5015.6214.4516.40-0.63-3.88%42,42138.49%
AMD230120P000850002021-06-11 1:40PM EDT85.0017.2016.2018.10-0.15-0.86%55,01438.86%
AMD230120P000875002021-06-04 2:22PM EDT87.5018.4517.7519.600.00-499338.61%
AMD230120P000900002021-06-09 2:39PM EDT90.0020.3519.9521.95-0.85-4.01%17,49740.28%
AMD230120P000925002021-06-10 2:46PM EDT92.5022.2521.2022.800.00-1475938.19%
AMD230120P000950002021-06-09 3:44PM EDT95.0024.5923.4024.300.00-11,17937.56%
AMD230120P000975002021-05-27 1:09PM EDT97.5027.4025.2525.950.00-201,11437.17%
AMD230120P001000002021-06-10 2:42PM EDT100.0027.5526.4027.950.00-10149237.54%
AMD230120P001050002021-06-10 2:42PM EDT105.0031.3029.2531.950.00-15416437.98%
AMD230120P001100002021-06-10 2:35PM EDT110.0035.2034.0535.800.00-307037.67%
AMD230120P001150002021-06-10 2:34PM EDT115.0039.2537.1540.500.00-309739.29%
AMD230120P001200002021-06-10 2:35PM EDT120.0043.4541.4544.800.00-155,03339.59%
AMD230120P001250002021-06-10 11:41AM EDT125.0047.5945.5049.600.00-211941.08%
AMD230120P001300002021-06-04 9:58AM EDT130.0052.2550.0553.700.00-18040.34%
AMD230120P001400002021-06-11 2:47PM EDT140.0061.0159.1063.20-3.55-5.50%1942.21%
AMD230120P001450002021-05-21 10:46AM EDT145.0069.1663.2067.600.00-15,04341.78%
AMD230120P001500002021-05-07 2:00PM EDT150.0073.9068.3072.200.00-14141.83%
AMD230120P001550002021-03-24 9:58AM EDT155.0079.8073.5576.950.00-23842.28%
AMD230120P001600002021-06-10 11:56AM EDT160.0080.0077.7581.600.00-2342.22%
AMD230120P001650002021-01-19 1:14AM EDT165.0077.7083.0584.200.00--130.01%
AMD230120P001700002021-03-31 9:58AM EDT170.0096.0088.0092.500.00-325248.09%
AMD230120P001750002021-04-13 10:08AM EDT175.0096.80100.50104.900.00-12865.41%
AMD230120P001800002021-05-11 9:35AM EDT180.00106.6599.60100.600.00-1010342.29%
AMD230120P001850002021-06-01 2:44PM EDT185.00104.18101.50106.150.00-272745.94%