U.S. markets open in 8 hours 34 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.28-6.19 (-6.04%)
Al cierre: 04:00PM EDT
94.00 -2.28 (-2.37%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421C000450002022-05-13 11:40AM EDT45.0052.500.000.000.00-2000.00%
AMD230421C000500002022-05-16 3:08PM EDT50.0049.800.000.000.00-200.00%
AMD230421C000550002022-05-17 9:42AM EDT55.0049.350.000.000.00-100.00%
AMD230421C000600002022-05-18 2:33PM EDT60.0042.750.000.000.00-600.00%
AMD230421C000650002022-05-17 9:33AM EDT65.0040.250.000.000.00-100.00%
AMD230421C000700002022-05-17 3:59PM EDT70.0040.100.000.000.00-200.00%
AMD230421C000750002022-05-17 2:08PM EDT75.0037.150.000.000.00-4700.00%
AMD230421C000800002022-05-18 1:50PM EDT80.0029.610.000.000.00-200.00%
AMD230421C000850002022-05-18 2:17PM EDT85.0026.960.000.000.00-700.00%
AMD230421C000900002022-05-18 2:17PM EDT90.0024.400.000.000.00-2300.00%
AMD230421C000950002022-05-18 3:52PM EDT95.0021.600.000.000.00-1300.00%
AMD230421C001000002022-05-18 3:53PM EDT100.0019.250.000.000.00-4600.78%
AMD230421C001050002022-05-18 3:54PM EDT105.0017.140.000.000.00-14501.56%
AMD230421C001100002022-05-18 1:31PM EDT110.0016.150.000.000.00-2703.13%
AMD230421C001150002022-05-18 10:33AM EDT115.0016.800.000.000.00-403.13%
AMD230421C001200002022-05-18 3:31PM EDT120.0012.500.000.000.00-9406.25%
AMD230421C001250002022-05-18 3:48PM EDT125.0011.250.000.000.00-1006.25%
AMD230421C001300002022-05-18 3:49PM EDT130.009.900.000.000.00-2406.25%
AMD230421C001350002022-05-18 11:19AM EDT135.0010.000.000.000.00-106.25%
AMD230421C001400002022-05-18 3:43PM EDT140.008.000.000.000.00-9706.25%
AMD230421C001450002022-05-18 1:05PM EDT145.007.450.000.000.00-8506.25%
AMD230421C001500002022-05-18 3:46PM EDT150.006.400.000.000.00-50012.50%
AMD230421C001550002022-05-17 1:29PM EDT155.006.800.000.000.00-91012.50%
AMD230421C001600002022-05-18 2:39PM EDT160.005.350.000.000.00-9012.50%
AMD230421C001650002022-05-18 3:59PM EDT165.004.550.000.000.00-1012.50%
AMD230421C001700002022-05-18 2:12PM EDT170.004.350.000.000.00-2012.50%
AMD230421C001750002022-05-18 11:12AM EDT175.004.550.000.000.00-1012.50%
AMD230421C001800002022-05-18 3:00PM EDT180.003.550.000.000.00-8012.50%
AMD230421C001850002022-05-17 3:43PM EDT185.003.550.000.000.00-5012.50%
AMD230421C001900002022-05-17 11:30AM EDT190.002.950.000.000.00-1012.50%
AMD230421C001950002022-05-05 12:13PM EDT195.002.200.000.000.00-3012.50%
AMD230421C002000002022-05-18 2:11PM EDT200.002.390.000.000.00-3012.50%
AMD230421C002100002022-05-13 11:34AM EDT210.002.020.000.000.00-2012.50%
AMD230421C002200002022-04-29 1:46PM EDT220.001.000.000.000.00-1012.50%
AMD230421C002300002022-05-18 10:20AM EDT230.001.490.000.000.00-1012.50%
AMD230421C002400002022-05-18 10:20AM EDT240.001.410.000.000.00-3025.00%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421P000450002022-05-18 11:36AM EDT45.001.240.000.000.00-1012.50%
AMD230421P000500002022-05-16 12:16PM EDT50.002.530.000.000.00-10012.50%
AMD230421P000550002022-05-18 2:22PM EDT55.003.500.000.000.00-5012.50%
AMD230421P000600002022-05-18 12:50PM EDT60.004.300.000.000.00-5012.50%
AMD230421P000650002022-05-16 3:35PM EDT65.005.700.000.000.00-2106.25%
AMD230421P000700002022-05-18 3:00PM EDT70.007.410.000.000.00-306.25%
AMD230421P000750002022-05-18 3:20PM EDT75.009.250.000.000.00-506.25%
AMD230421P000800002022-05-18 2:57PM EDT80.0010.850.000.000.00-503.13%
AMD230421P000850002022-05-18 2:46PM EDT85.0013.150.000.000.00-14403.13%
AMD230421P000900002022-05-18 3:19PM EDT90.0015.500.000.000.00-10301.56%
AMD230421P000950002022-05-18 10:38AM EDT95.0015.620.000.000.00-200.39%
AMD230421P001000002022-05-18 12:31PM EDT100.0020.200.000.000.00-600.00%
AMD230421P001050002022-05-17 2:43PM EDT105.0020.920.000.000.00-22100.00%
AMD230421P001100002022-05-17 11:14AM EDT110.0024.480.000.000.00-25100.00%
AMD230421P001150002022-05-18 3:32PM EDT115.0030.500.000.000.00-400.00%
AMD230421P001200002022-05-13 11:51AM EDT120.0032.800.000.000.00-200.00%
AMD230421P001250002022-05-18 3:41PM EDT125.0037.050.000.000.00-36200.00%
AMD230421P001300002022-05-18 12:41PM EDT130.0040.900.000.000.00-200.00%
AMD230421P001350002022-05-17 1:05PM EDT135.0040.800.000.000.00-100.00%
AMD230421P001400002022-05-18 3:07PM EDT140.0049.050.000.000.00-900.00%
AMD230421P001450002022-05-04 11:25AM EDT145.0053.600.000.000.00-700.00%
AMD230421P001500002022-05-17 2:40PM EDT150.0053.050.000.000.00-300.00%
AMD230421P001550002022-04-25 1:26PM EDT155.0067.000.000.000.00-100.00%
AMD230421P001600002022-05-11 3:46PM EDT160.0063.600.000.000.00-400.00%
AMD230421P001650002022-05-10 12:08PM EDT165.0079.580.000.000.00-100.00%
AMD230421P001700002022-05-12 1:33PM EDT170.0085.350.000.000.00-500.00%
AMD230421P001750002022-04-11 2:23PM EDT175.0079.2586.2588.700.00-14070.26%
AMD230421P001800002022-05-12 1:04PM EDT180.0094.400.000.000.00-100.00%
AMD230421P001850002022-01-24 2:07PM EDT185.0079.8077.2080.000.00-3330.00%
AMD230421P001900002022-03-07 10:43AM EDT190.0086.6586.6588.650.00-1001230.00%
AMD230421P001950002022-02-18 10:47AM EDT195.0086.7082.2085.800.00-2180.00%
AMD230421P002000002022-04-06 3:41PM EDT200.0097.50103.40105.800.00-10017251.56%
AMD230421P002100002021-12-13 1:13AM EDT210.0079.0581.5583.800.00--720.00%
AMD230421P002200002022-03-31 3:35PM EDT220.00111.00132.30136.500.00-505589.68%
AMD230421P002400002022-02-08 4:53PM EDT240.00115.00133.05135.400.00-593200.00%