U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
72.45-2.95 (-3.91%)
Al cierre: 04:00PM EST
72.46 +0.01 (+0.01%)
Fuera de horario: 04:23PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230217C000300002023-01-12 12:56PM EST30.0041.5042.3542.750.00-14178.13%
AMD230217C000350002023-01-06 12:13PM EST35.0038.1037.3537.75+10.60+38.55%15149.22%
AMD230217C000400002023-01-30 2:11PM EST40.0033.2032.4032.75-2.10-5.95%228128.52%
AMD230217C000450002023-01-30 2:41PM EST45.0028.2027.4027.80-2.60-8.44%11591108.98%
AMD230217C000500002023-01-30 3:06PM EST50.0023.3522.5022.80-3.42-12.78%41,25592.38%
AMD230217C000550002023-01-30 3:58PM EST55.0017.7117.6017.90-3.44-16.26%5071178.32%
AMD230217C000560002023-01-27 1:28PM EST56.0020.4116.7016.950.00-1178.03%
AMD230217C000580002023-01-27 10:45AM EST58.0017.8014.7515.050.00-1772.80%
AMD230217C000590002023-01-30 10:26AM EST59.0014.5113.8014.10-2.24-13.37%12370.41%
AMD230217C000600002023-01-30 3:58PM EST60.0013.0612.9013.20-3.04-18.88%612,52169.53%
AMD230217C000610002023-01-30 3:59PM EST61.0012.1512.0512.30-3.45-22.12%261068.95%
AMD230217C000620002023-01-30 10:08AM EST62.0012.6011.2011.40-2.02-13.82%47667.77%
AMD230217C000630002023-01-27 3:14PM EST63.0013.7510.3510.550.00-244266.80%
AMD230217C000640002023-01-30 3:43PM EST64.009.759.559.75-3.10-24.12%282166.46%
AMD230217C000650002023-01-30 3:55PM EST65.008.908.758.90-2.45-21.59%356,53464.99%
AMD230217C000660002023-01-30 3:30PM EST66.008.158.008.15-3.35-29.13%374064.55%
AMD230217C000670002023-01-30 3:15PM EST67.007.507.307.40-2.86-27.61%4810363.99%
AMD230217C000680002023-01-30 3:15PM EST68.006.856.606.70-2.20-24.31%4311963.28%
AMD230217C000690002023-01-30 3:54PM EST69.006.155.956.10-2.50-28.90%15421563.28%
AMD230217C000700002023-01-30 3:58PM EST70.005.405.355.45-1.96-26.63%35725,78962.65%
AMD230217C000710002023-01-30 3:02PM EST71.005.354.804.90-1.50-21.90%16670662.60%
AMD230217C000720002023-01-30 3:58PM EST72.004.324.304.35-1.73-28.60%3231,07162.35%
AMD230217C000730002023-01-30 3:57PM EST73.003.853.803.90-1.85-32.46%62061662.28%
AMD230217C000740002023-01-30 3:55PM EST74.003.403.303.45-1.58-31.73%5931,60961.62%
AMD230217C000750002023-01-30 3:59PM EST75.002.962.932.99-1.44-32.73%2,36617,17861.30%
AMD230217C000760002023-01-30 3:57PM EST76.002.592.542.61-1.34-34.10%3192,75960.86%
AMD230217C000770002023-01-30 3:57PM EST77.002.222.212.27-1.18-34.71%7093,26460.67%
AMD230217C000780002023-01-30 3:58PM EST78.001.931.911.97-1.12-36.72%31666860.47%
AMD230217C000790002023-01-30 3:36PM EST79.001.751.641.70-0.90-33.96%1042,03360.25%
AMD230217C000800002023-01-30 3:59PM EST80.001.441.401.45-0.81-36.00%2,82816,14259.96%
AMD230217C000810002023-01-30 3:43PM EST81.001.271.201.25-0.70-35.53%1061,12859.96%
AMD230217C000820002023-01-30 3:57PM EST82.001.031.021.07-0.67-39.41%18163659.91%
AMD230217C000830002023-01-30 3:56PM EST83.000.880.880.91-0.60-40.54%4,56537460.01%
AMD230217C000840002023-01-30 1:50PM EST84.000.830.730.77-0.44-34.65%32562759.72%
AMD230217C000850002023-01-30 3:59PM EST85.000.640.630.65-0.41-39.05%1,27710,68059.91%
AMD230217C000860002023-01-30 3:54PM EST86.000.560.540.56-0.35-38.46%11733160.21%
AMD230217C000870002023-01-30 3:54PM EST87.000.480.460.48-0.32-40.00%7928760.45%
AMD230217C000880002023-01-30 3:52PM EST88.000.400.390.41-0.29-42.03%29635360.64%
AMD230217C000890002023-01-30 3:43PM EST89.000.360.320.36-0.22-37.93%2918860.84%
AMD230217C000900002023-01-30 3:59PM EST90.000.290.290.30-0.17-36.96%5489,93761.33%
AMD230217C000950002023-01-30 3:58PM EST95.000.150.140.16-0.06-28.57%3,17911,77564.06%
AMD230217C001000002023-01-30 3:59PM EST100.000.080.060.09-0.03-27.27%8235,27366.02%
AMD230217C001050002023-01-30 3:42PM EST105.000.050.040.05-0.01-16.67%1032,11569.53%
AMD230217C001100002023-01-30 11:59AM EST110.000.030.020.030.00-1721,03671.88%
AMD230217C001150002023-01-27 3:30PM EST115.000.030.010.020.00-31,17374.22%
AMD230217C001200002023-01-30 12:36PM EST120.000.010.000.020.00-1450876.56%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230217P000300002023-01-27 10:21AM EST30.000.010.000.040.00-100869146.88%
AMD230217P000350002023-01-30 10:32AM EST35.000.010.000.040.00-1511,432121.88%
AMD230217P000400002023-01-30 3:29PM EST40.000.010.000.01-0.01-50.00%1164,44987.50%
AMD230217P000450002023-01-30 3:59PM EST45.000.020.010.02-0.02-50.00%5,9984,47879.69%
AMD230217P000500002023-01-30 3:57PM EST50.000.060.050.08-0.01-14.29%2784,54176.95%
AMD230217P000550002023-01-30 3:58PM EST55.000.170.160.17+0.02+13.33%23011,01569.34%
AMD230217P000560002023-01-30 3:43PM EST56.000.190.200.21+0.04+26.67%5133468.46%
AMD230217P000570002023-01-30 3:06PM EST57.000.220.250.26+0.03+15.79%285567.58%
AMD230217P000580002023-01-30 3:29PM EST58.000.290.300.32+0.08+38.10%4915966.50%
AMD230217P000590002023-01-30 3:26PM EST59.000.360.370.38+0.12+50.00%1,83811565.33%
AMD230217P000600002023-01-30 3:59PM EST60.000.470.450.46+0.17+56.67%84921,24564.36%
AMD230217P000610002023-01-30 3:21PM EST61.000.530.550.57+0.20+60.61%5516263.72%
AMD230217P000620002023-01-30 3:57PM EST62.000.680.670.70+0.26+61.90%1321,25363.09%
AMD230217P000630002023-01-30 3:07PM EST63.000.820.820.85+0.31+60.78%11552962.60%
AMD230217P000640002023-01-30 3:57PM EST64.001.010.991.03+0.42+71.19%17631262.06%
AMD230217P000650002023-01-30 3:59PM EST65.001.221.201.23+0.46+60.53%1,00616,83361.57%
AMD230217P000660002023-01-30 3:54PM EST66.001.421.431.48+0.57+67.06%14263261.23%
AMD230217P000670002023-01-30 3:57PM EST67.001.741.691.76+0.67+62.62%71350060.79%
AMD230217P000680002023-01-30 3:56PM EST68.002.042.002.07+0.77+60.63%19657760.45%
AMD230217P000690002023-01-30 3:59PM EST69.002.392.382.44+0.88+58.28%2071,00860.55%
AMD230217P000700002023-01-30 3:59PM EST70.002.792.772.82+0.99+55.00%3,16529,65760.18%
AMD230217P000710002023-01-30 3:56PM EST71.003.213.203.25+1.13+54.33%1,87073959.91%
AMD230217P000720002023-01-30 3:56PM EST72.003.683.653.75+1.27+52.70%24884459.69%
AMD230217P000730002023-01-30 3:56PM EST73.004.154.154.25+1.37+49.28%5542,84059.25%
AMD230217P000740002023-01-30 3:25PM EST74.004.654.704.80+1.35+40.91%2091,80558.96%
AMD230217P000750002023-01-30 3:57PM EST75.005.355.305.40+1.65+44.59%1,12614,14858.84%
AMD230217P000760002023-01-30 3:46PM EST76.005.885.906.00+1.68+40.00%1221,64158.11%
AMD230217P000770002023-01-30 3:54PM EST77.006.506.556.70+2.00+44.44%18186657.98%
AMD230217P000780002023-01-30 3:18PM EST78.007.157.307.30+1.75+32.41%5052757.25%
AMD230217P000790002023-01-30 3:54PM EST79.007.958.008.15+2.50+45.87%13852357.67%
AMD230217P000800002023-01-30 3:52PM EST80.008.758.758.90+2.20+33.59%1423,65157.10%
AMD230217P000810002023-01-30 3:53PM EST81.009.459.559.70+2.95+45.38%10016256.93%
AMD230217P000820002023-01-30 3:22PM EST82.0010.3510.3510.55+3.10+42.76%7121456.74%
AMD230217P000830002023-01-30 10:31AM EST83.0010.9011.1511.40+2.45+28.99%2317055.91%
AMD230217P000840002023-01-30 11:24AM EST84.0011.7512.0512.25+2.40+25.67%2123755.76%
AMD230217P000850002023-01-30 12:07PM EST85.0011.9012.9513.15+1.55+14.98%191,83655.81%
AMD230217P000860002023-01-30 3:06PM EST86.0013.3513.8014.05+1.60+13.62%44654.49%
AMD230217P000870002023-01-30 3:53PM EST87.0014.7014.7515.05+2.30+18.55%8577356.15%
AMD230217P000880002023-01-30 3:06PM EST88.0015.1515.7515.95+2.71+21.78%271456.74%
AMD230217P000890002023-01-30 2:59PM EST89.0016.0016.5516.90+2.35+17.22%52752.93%
AMD230217P000900002023-01-30 3:54PM EST90.0017.6517.5517.85+2.89+19.58%4217853.61%
AMD230217P000950002023-01-30 2:46PM EST95.0022.4522.4022.75+2.20+10.86%491,02367.38%
AMD230217P001000002023-01-25 9:50AM EST100.0026.7027.3527.750.00-6677.34%
AMD230217P001050002023-01-30 12:33PM EST105.0031.4532.3032.75+1.55+5.18%1586.52%
AMD230217P001100002023-01-20 9:46AM EST110.0042.0037.3037.750.00-1095.12%
AMD230217P001150002023-01-30 10:44AM EST115.0042.3542.3042.75-3.95-8.53%20103.13%
AMD230217P001200002023-01-30 3:06PM EST120.0046.8547.3547.75-2.65-5.35%2250.00%