U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.44+2.17 (+2.21%)
Al cierre: 04:00PM EDT
100.49 +0.04 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230317C000250002022-08-09 10:31AM EDT25.0071.9575.5576.200.00-202198.24%
AMD230317C000300002022-08-09 9:31AM EDT30.0068.3070.7571.600.00-2594.87%
AMD230317C000350002022-07-19 2:52PM EDT35.0052.4066.0566.550.00--286.38%
AMD230317C000400002022-06-30 10:51AM EDT40.0038.6855.6557.150.00-2110.00%
AMD230317C000450002022-07-18 2:00PM EDT45.0039.5553.7554.350.00-230.00%
AMD230317C000500002022-08-11 2:24PM EDT50.0051.3551.8552.700.00-311872.17%
AMD230317C000550002022-08-17 2:03PM EDT55.0045.5047.6048.400.00-53770.58%
AMD230317C000600002022-08-18 12:03PM EDT60.0043.6843.1543.80+3.28+8.12%1029966.08%
AMD230317C000650002022-08-18 12:31PM EDT65.0039.1538.4040.60+2.60+7.11%214764.87%
AMD230317C000700002022-08-18 2:11PM EDT70.0035.5134.9535.45+2.71+8.26%316460.88%
AMD230317C000750002022-08-17 2:03PM EDT75.0029.2531.1031.600.00-1227558.77%
AMD230317C000800002022-08-18 1:59PM EDT80.0028.0027.4527.90+2.01+7.73%1042956.71%
AMD230317C000850002022-08-18 3:51PM EDT85.0024.3024.0024.40+1.80+8.00%121,44354.74%
AMD230317C000900002022-08-18 3:53PM EDT90.0021.0521.0021.40+1.25+6.31%301,28853.81%
AMD230317C000950002022-08-18 3:33PM EDT95.0018.7518.1518.50+1.50+8.70%122,30052.48%
AMD230317C001000002022-08-18 3:15PM EDT100.0016.0015.6015.90+1.55+10.73%511,48751.40%
AMD230317C001050002022-08-18 2:49PM EDT105.0013.5013.3013.50+0.90+7.14%1401,21850.29%
AMD230317C001100002022-08-18 3:15PM EDT110.0011.5811.2511.45+1.43+14.09%162,13449.74%
AMD230317C001150002022-08-18 11:02AM EDT115.009.159.459.70+0.93+11.31%61,74849.12%
AMD230317C001200002022-08-18 3:36PM EDT120.008.158.008.15+1.15+16.43%262,70948.47%
AMD230317C001250002022-08-18 2:35PM EDT125.006.756.606.75+0.30+4.65%72,40947.66%
AMD230317C001300002022-08-18 11:43AM EDT130.005.555.455.65+0.45+8.82%901,26847.30%
AMD230317C001350002022-08-17 11:42AM EDT135.003.894.504.700.00-361546.92%
AMD230317C001400002022-08-17 2:04PM EDT140.003.323.753.900.00-61,45646.59%
AMD230317C001450002022-08-18 10:49AM EDT145.002.983.053.25+0.04+1.36%4039646.41%
AMD230317C001500002022-08-18 9:39AM EDT150.002.252.512.69-0.05-2.17%3179846.17%
AMD230317C001550002022-08-18 3:43PM EDT155.002.182.062.24-0.10-4.39%1058046.06%
AMD230317C001600002022-08-18 3:25PM EDT160.001.841.691.85+0.39+26.90%31,28445.87%
AMD230317C001650002022-08-15 3:56PM EDT165.001.551.401.530.00-118745.75%
AMD230317C001700002022-08-18 2:08PM EDT170.001.251.141.24+0.01+0.81%5343845.42%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230317P000250002022-08-17 12:21PM EDT25.000.090.060.120.00-116377.73%
AMD230317P000300002022-08-18 11:21AM EDT30.000.140.090.18-0.01-6.67%2015071.68%
AMD230317P000350002022-08-15 1:23PM EDT35.000.250.180.280.00-15468.07%
AMD230317P000400002022-08-18 3:06PM EDT40.000.380.350.43-0.02-5.00%510265.53%
AMD230317P000450002022-08-15 9:49AM EDT45.000.600.570.640.00-16462.89%
AMD230317P000500002022-08-18 3:18PM EDT50.000.870.850.92-0.12-12.12%940060.23%
AMD230317P000550002022-08-18 3:13PM EDT55.001.261.221.33-0.06-4.55%311,88758.01%
AMD230317P000600002022-08-18 2:57PM EDT60.001.791.721.85-0.10-5.29%22,00455.97%
AMD230317P000650002022-08-18 1:57PM EDT65.002.472.392.53-0.18-6.79%6112,11554.22%
AMD230317P000700002022-08-18 9:30AM EDT70.003.603.253.40+0.05+1.41%51,93952.70%
AMD230317P000750002022-08-18 1:19PM EDT75.004.424.254.45-0.29-6.16%292,56051.05%
AMD230317P000800002022-08-17 1:44PM EDT80.006.255.555.750.00-232,87650.21%
AMD230317P000850002022-08-18 11:25AM EDT85.007.307.107.25-0.78-9.65%71,53948.75%
AMD230317P000900002022-08-17 3:55PM EDT90.009.658.859.050.00-72,57647.53%
AMD230317P000950002022-08-18 1:02PM EDT95.0011.3810.9511.20-0.27-2.32%770446.65%
AMD230317P001000002022-08-18 1:01PM EDT100.0013.6513.3013.45-0.38-2.71%375445.20%
AMD230317P001050002022-08-18 1:45PM EDT105.0015.9315.9516.20-1.22-7.11%401,28544.53%
AMD230317P001100002022-08-18 10:39AM EDT110.0020.0818.8519.15+1.08+5.68%139043.63%
AMD230317P001150002022-08-17 10:27AM EDT115.0023.8521.9522.450.00-175043.06%
AMD230317P001200002022-08-18 1:50PM EDT120.0025.4525.5025.85-2.10-7.62%258142.00%
AMD230317P001250002022-08-10 3:32PM EDT125.0030.5529.1029.600.00-317341.39%
AMD230317P001300002022-08-18 12:53PM EDT130.0033.3033.0533.50+0.15+0.45%123040.58%
AMD230317P001350002022-08-11 10:07AM EDT135.0036.7537.1037.700.00-217440.27%
AMD230317P001400002022-08-04 1:28PM EDT140.0039.9341.3541.900.00-12,66239.23%
AMD230317P001450002022-08-10 9:38AM EDT145.0049.0545.8546.250.00-210738.14%
AMD230317P001500002022-08-05 9:46AM EDT150.0050.4549.9050.750.00-12937.07%
AMD230317P001550002022-08-08 11:39AM EDT155.0056.8554.8055.500.00-2537.18%
AMD230317P001600002022-08-01 3:18PM EDT160.0063.5059.7060.250.00-1136.77%
AMD230317P001650002022-07-26 12:38PM EDT165.0079.0064.4565.100.00--036.87%