U.S. markets open in 43 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.63+4.24 (+5.78%)
Al cierre: 04:00PM EST
78.58 +0.95 (+1.22%)
Antes de la apertura del mercado: 08:47AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230317C000250002022-11-21 1:53PM EST25.0047.610.000.000.00-3610.00%
AMD230317C000300002022-11-11 3:16PM EST30.0043.000.000.000.00-2260.00%
AMD230317C000350002022-11-25 12:21PM EST35.0041.000.000.000.00-401150.00%
AMD230317C000400002022-11-30 3:17PM EST40.0038.100.000.000.00-34340.00%
AMD230317C000450002022-11-30 1:31PM EST45.0030.300.000.000.00-12090.00%
AMD230317C000500002022-11-30 3:21PM EST50.0029.110.000.000.00-107180.00%
AMD230317C000550002022-11-30 2:58PM EST55.0023.790.000.000.00-520,6360.00%
AMD230317C000600002022-11-30 3:48PM EST60.0020.690.000.000.00-132,7100.00%
AMD230317C000650002022-11-30 3:59PM EST65.0017.000.000.000.00-224,0120.00%
AMD230317C000700002022-11-30 3:56PM EST70.0013.480.000.000.00-1897,8700.00%
AMD230317C000750002022-11-30 3:59PM EST75.0010.500.000.000.00-2596,3440.00%
AMD230317C000800002022-11-30 3:59PM EST80.007.920.000.000.00-1,22611,5581.56%
AMD230317C000850002022-11-30 3:34PM EST85.005.900.000.000.00-4108,5293.13%
AMD230317C000900002022-11-30 3:55PM EST90.004.300.000.000.00-7649,9196.25%
AMD230317C000950002022-11-30 3:47PM EST95.003.000.000.000.00-2,87110,0086.25%
AMD230317C001000002022-11-30 3:57PM EST100.002.140.000.000.00-4,4186,66012.50%
AMD230317C001050002022-11-30 3:55PM EST105.001.480.000.000.00-284,31612.50%
AMD230317C001100002022-11-30 3:46PM EST110.001.050.000.000.00-464,10112.50%
AMD230317C001150002022-11-30 3:41PM EST115.000.730.000.000.00-144,59912.50%
AMD230317C001200002022-11-30 2:05PM EST120.000.440.000.000.00-112,87512.50%
AMD230317C001250002022-11-29 3:50PM EST125.000.280.000.000.00-12,68725.00%
AMD230317C001300002022-11-30 3:23PM EST130.000.280.000.000.00-222,14525.00%
AMD230317C001350002022-11-30 12:11PM EST135.000.170.000.000.00-586225.00%
AMD230317C001400002022-11-29 12:09PM EST140.000.130.000.000.00-12,27025.00%
AMD230317C001450002022-11-29 3:11PM EST145.000.100.000.000.00-465725.00%
AMD230317C001500002022-11-30 3:16PM EST150.000.090.000.000.00-565,07525.00%
AMD230317C001550002022-11-30 1:57PM EST155.000.070.000.000.00-385325.00%
AMD230317C001600002022-11-28 1:44PM EST160.000.060.000.000.00-21,26125.00%
AMD230317C001650002022-11-17 10:43AM EST165.000.060.000.000.00-143725.00%
AMD230317C001700002022-11-29 9:30AM EST170.000.040.000.000.00-41,55925.00%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230317P000250002022-11-29 11:40AM EST25.000.070.000.000.00-12,47050.00%
AMD230317P000300002022-11-30 3:21PM EST30.000.120.000.000.00-301,65850.00%
AMD230317P000350002022-11-30 3:30PM EST35.000.200.000.000.00-447,13325.00%
AMD230317P000400002022-11-30 12:21PM EST40.000.500.000.000.00-66,63725.00%
AMD230317P000450002022-11-30 3:37PM EST45.000.590.000.000.00-475,32025.00%
AMD230317P000500002022-11-30 3:59PM EST50.000.950.000.000.00-1276,55912.50%
AMD230317P000550002022-11-30 3:50PM EST55.001.530.000.000.00-9514,49812.50%
AMD230317P000600002022-11-30 3:53PM EST60.002.330.000.000.00-20711,57512.50%
AMD230317P000650002022-11-30 3:55PM EST65.003.440.000.000.00-28712,3976.25%
AMD230317P000700002022-11-30 3:58PM EST70.004.940.000.000.00-28310,0436.25%
AMD230317P000750002022-11-30 3:48PM EST75.006.950.000.000.00-15615,1011.56%
AMD230317P000800002022-11-30 3:28PM EST80.009.450.000.000.00-1,7058,3680.00%
AMD230317P000850002022-11-30 3:57PM EST85.0012.300.000.000.00-74,3880.00%
AMD230317P000900002022-11-30 3:38PM EST90.0015.800.000.000.00-3554,5650.00%
AMD230317P000950002022-11-30 9:57AM EST95.0022.950.000.000.00-61,5380.00%
AMD230317P001000002022-11-30 2:40PM EST100.0024.800.000.000.00-12810.00%
AMD230317P001050002022-11-30 3:55PM EST105.0028.100.000.000.00-141130.00%
AMD230317P001100002022-11-15 2:35PM EST110.0033.850.000.000.00-181450.00%
AMD230317P001150002022-11-17 2:09PM EST115.0041.350.000.000.00-200.00%
AMD230317P001200002022-11-22 3:00PM EST120.0045.650.000.000.00-4852200.00%
AMD230317P001250002022-10-13 8:32AM EST125.0070.2252.4052.850.00-1198.72%
AMD230317P001300002022-10-11 9:32AM EST130.0073.200.000.000.00-200.00%
AMD230317P001350002022-11-30 12:04PM EST135.0061.420.000.000.00-310.00%
AMD230317P001400002022-11-30 3:20PM EST140.0062.960.000.000.00-1,5904250.00%
AMD230317P001450002022-09-06 9:25AM EST145.0066.4076.1076.550.00-640140.55%
AMD230317P001500002022-09-01 8:46AM EST150.0068.3386.0586.950.00-100176.84%
AMD230317P001550002022-10-21 12:45PM EST155.0096.9381.2081.800.00-10112.40%
AMD230317P001600002022-11-15 11:16AM EST160.0082.6882.2582.850.00-2061.04%
AMD230317P001650002022-10-06 11:32AM EST165.0096.55102.55103.300.00-180195.92%
AMD230317P001700002022-10-06 12:30PM EST170.00101.00107.40108.300.00-850198.66%