U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
86.09-2.22 (-2.51%)
Al cierre: 04:00PM EST
85.98 -0.11 (-0.13%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421C000250002023-01-26 9:37AM EST25.0052.2061.0561.800.00-1519143.75%
AMD230421C000300002023-01-20 9:57AM EST30.0038.6856.1556.750.00-56144125.29%
AMD230421C000350002022-12-22 9:57AM EST35.0030.1635.3036.000.00-1680.00%
AMD230421C000400002023-02-01 10:38AM EST40.0041.7046.2547.200.00-4298104.79%
AMD230421C000450002023-02-03 3:58PM EST45.0041.6941.3541.90-1.81-4.16%530587.40%
AMD230421C000500002023-02-03 2:40PM EST50.0037.2036.4537.00-1.10-2.87%1265877.93%
AMD230421C000550002023-02-03 3:58PM EST55.0032.0031.6532.25-0.84-2.56%1474771.39%
AMD230421C000600002023-02-03 3:58PM EST60.0027.2726.9027.55-0.73-2.61%262,30364.80%
AMD230421C000650002023-02-03 3:53PM EST65.0022.6822.3023.00-0.42-1.82%193,45659.33%
AMD230421C000700002023-02-03 2:55PM EST70.0018.6718.2518.45-1.33-6.65%334,99255.27%
AMD230421C000750002023-02-03 3:59PM EST75.0014.4214.3014.55-1.08-6.97%10510,13452.25%
AMD230421C000800002023-02-03 3:59PM EST80.0010.9310.8511.00-1.53-12.28%16821,48750.18%
AMD230421C000850002023-02-03 3:59PM EST85.007.977.908.05-1.38-14.76%1,3188,24548.21%
AMD230421C000900002023-02-03 3:59PM EST90.005.605.555.65-1.05-15.79%86411,27746.52%
AMD230421C000950002023-02-03 3:58PM EST95.003.853.753.85-0.80-17.20%7496,53045.47%
AMD230421C001000002023-02-03 3:56PM EST100.002.562.492.53-0.49-16.07%3,51114,82544.59%
AMD230421C001050002023-02-03 3:54PM EST105.001.651.611.64-0.44-21.05%5415,75844.19%
AMD230421C001100002023-02-03 3:52PM EST110.001.041.031.06-0.34-24.64%1,1404,07144.17%
AMD230421C001150002023-02-03 3:53PM EST115.000.670.660.69-0.24-26.37%2382,78744.39%
AMD230421C001200002023-02-03 3:33PM EST120.000.450.430.45-0.08-15.09%2105,56044.73%
AMD230421C001250002023-02-03 2:21PM EST125.000.320.280.31-0.08-20.00%473,18145.51%
AMD230421C001300002023-02-03 3:00PM EST130.000.200.190.21-0.08-28.57%2863,89246.09%
AMD230421C001350002023-02-03 12:25PM EST135.000.210.130.15+0.01+5.00%32,39146.97%
AMD230421C001400002023-02-03 3:10PM EST140.000.100.090.11-0.01-9.09%912,71747.95%
AMD230421C001450002023-02-03 1:39PM EST145.000.100.070.08-0.03-23.08%211,14748.83%
AMD230421C001500002023-02-03 3:06PM EST150.000.060.050.07-0.01-14.29%347,84150.59%
AMD230421C001550002023-02-02 1:17PM EST155.000.070.040.050.00-261,43250.39%
AMD230421C001600002023-02-03 12:24PM EST160.000.050.030.040.00-301,98351.37%
AMD230421C001650002023-02-03 10:54AM EST165.000.040.010.040.00-278651.95%
AMD230421C001700002023-02-02 1:42PM EST170.000.030.020.030.00-1880553.91%
AMD230421C001750002023-02-03 3:36PM EST175.000.030.020.030.00-152055.86%
AMD230421C001800002023-02-02 11:22AM EST180.000.020.010.030.00-11,63256.64%
AMD230421C001850002023-02-02 3:00PM EST185.000.010.000.030.00-351,97357.03%
AMD230421C001900002023-01-31 10:44AM EST190.000.010.000.030.00-11257158.59%
AMD230421C001950002023-02-01 1:23PM EST195.000.010.000.330.00-5041477.83%
AMD230421C002000002023-02-02 2:07PM EST200.000.020.000.020.00-862,02359.38%
AMD230421C002100002023-02-02 12:51PM EST210.000.010.000.030.00-21,07564.84%
AMD230421C002200002023-02-02 1:02PM EST220.000.010.000.040.00-18254069.53%
AMD230421C002300002023-02-03 10:35AM EST230.000.010.000.040.00-1001,38772.66%
AMD230421C002400002023-01-31 3:52PM EST240.000.010.000.010.00-1,0158,57367.19%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421P000250002023-02-02 10:41AM EST25.000.010.000.030.00-37,41096.88%
AMD230421P000300002023-02-02 3:49PM EST30.000.030.020.030.00-216,01887.50%
AMD230421P000350002023-02-03 11:22AM EST35.000.040.020.050.00-1020,53378.13%
AMD230421P000400002023-02-03 3:32PM EST40.000.070.070.08+0.01+16.67%39,16673.63%
AMD230421P000450002023-02-03 3:53PM EST45.000.110.100.12+0.01+10.00%744,92866.60%
AMD230421P000500002023-02-03 3:50PM EST50.000.180.180.19+0.02+12.50%165,55461.52%
AMD230421P000550002023-02-03 3:59PM EST55.000.290.300.31+0.02+7.41%7776,87856.93%
AMD230421P000600002023-02-03 3:57PM EST60.000.530.520.54+0.08+17.78%69816,49353.37%
AMD230421P000650002023-02-03 3:58PM EST65.000.920.900.93+0.16+21.05%4,5968,77650.34%
AMD230421P000700002023-02-03 3:59PM EST70.001.581.551.58+0.28+21.54%35911,28548.15%
AMD230421P000750002023-02-03 3:46PM EST75.002.612.562.60+0.41+18.64%3506,28946.16%
AMD230421P000800002023-02-03 3:59PM EST80.004.054.004.10+0.58+16.71%2,7398,99644.48%
AMD230421P000850002023-02-03 3:58PM EST85.006.056.056.10+0.75+14.15%9957,33942.65%
AMD230421P000900002023-02-03 3:55PM EST90.008.708.658.75+1.15+15.23%1,1296,26441.33%
AMD230421P000950002023-02-02 3:19PM EST95.0011.3711.8012.000.00-6765,14540.21%
AMD230421P001000002023-02-03 9:37AM EST100.0015.3615.5515.75+0.26+1.72%394039.03%
AMD230421P001050002023-02-01 3:59PM EST105.0021.1319.5520.050.00-1310639.21%
AMD230421P001100002023-02-01 12:00PM EST110.0028.9923.7524.650.00-13340.09%
AMD230421P001150002023-01-27 10:04AM EST115.0039.7028.2529.300.00-24239.16%
AMD230421P001200002022-11-08 2:33PM EST120.0057.4049.3049.850.00-1739162.81%
AMD230421P001250002023-01-09 2:40PM EST125.0056.6038.6039.150.00-1143.60%
AMD230421P001300002023-02-01 2:49PM EST130.0045.5543.4044.150.00-21047.22%
AMD230421P001350002023-01-19 9:48AM EST135.0066.2548.6049.250.00-5053.71%
AMD230421P001400002022-10-04 1:11PM EST140.0072.0578.9579.700.00-50248.49%
AMD230421P001450002022-11-23 3:31PM EST145.0068.6279.9581.000.00-6200228.85%
AMD230421P001500002023-02-02 2:14PM EST150.0062.2663.6564.150.00-1059.96%
AMD230421P001550002022-08-25 12:09PM EST155.0059.1085.9087.950.00-190215.48%
AMD230421P001600002022-09-22 9:10AM EST160.0088.30100.30102.200.00-50279.49%
AMD230421P001650002022-08-12 9:34AM EST165.0064.4578.0581.050.00-6080.03%
AMD230421P001700002022-08-05 9:50AM EST170.0067.1089.1591.250.00-30146.57%
AMD230421P001750002022-08-05 10:00AM EST175.0072.7593.3596.250.00-40146.78%
AMD230421P001800002022-08-02 1:48PM EST180.0080.9598.25100.350.00-20145.85%
AMD230421P001850002022-01-24 1:07PM EST185.0079.8077.2080.000.00-3330.00%
AMD230421P001900002023-02-02 10:42AM EST190.00102.24102.80104.900.00-1123100.64%
AMD230421P001950002022-02-18 9:47AM EST195.0086.7082.2085.800.00-2180.00%
AMD230421P002000002022-04-06 2:41PM EST200.0097.50103.40105.800.00-1001720.00%
AMD230421P002100002022-10-06 12:59PM EST210.00141.15147.30148.550.00-300293.02%
AMD230421P002200002022-08-03 8:56AM EST220.00122.05137.25140.000.00-10162.01%
AMD230421P002400002022-08-29 8:43AM EST240.00149.380.000.000.00-100.00%