U.S. markets open in 4 hours 32 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.17+0.87 (+1.31%)
Al cierre: 04:00PM EDT
66.44 -0.73 (-1.09%)
Antes de la apertura del mercado: 04:55AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421C000250002022-09-27 2:25PM EDT25.0042.850.000.000.00-400.00%
AMD230421C000300002022-09-20 1:33PM EDT30.0046.000.000.000.00-100.00%
AMD230421C000350002022-09-26 3:46PM EDT35.0033.800.000.000.00-1100.00%
AMD230421C000400002022-09-27 2:47PM EDT40.0029.880.000.000.00-100.00%
AMD230421C000450002022-09-20 1:07PM EDT45.0033.400.000.000.00-100.00%
AMD230421C000500002022-09-27 12:27PM EDT50.0021.600.000.000.00-1400.00%
AMD230421C000550002022-09-27 3:49PM EDT55.0018.400.000.000.00-3100.00%
AMD230421C000600002022-09-27 9:48AM EDT60.0016.500.000.000.00-400.00%
AMD230421C000650002022-09-27 1:01PM EDT65.0012.200.000.000.00-3200.00%
AMD230421C000700002022-09-27 3:48PM EDT70.0010.290.000.000.00-9901.56%
AMD230421C000750002022-09-27 2:44PM EDT75.008.420.000.000.00-6203.13%
AMD230421C000800002022-09-27 3:24PM EDT80.006.760.000.000.00-2606.25%
AMD230421C000850002022-09-27 3:49PM EDT85.005.160.000.000.00-5406.25%
AMD230421C000900002022-09-27 2:43PM EDT90.004.150.000.000.00-2206.25%
AMD230421C000950002022-09-27 2:41PM EDT95.003.250.000.000.00-38012.50%
AMD230421C001000002022-09-27 2:59PM EDT100.002.500.000.000.00-139012.50%
AMD230421C001050002022-09-27 3:43PM EDT105.001.930.000.000.00-23012.50%
AMD230421C001100002022-09-27 3:43PM EDT110.001.500.000.000.00-5012.50%
AMD230421C001150002022-09-27 3:23PM EDT115.001.210.000.000.00-12012.50%
AMD230421C001200002022-09-27 3:38PM EDT120.000.920.000.000.00-48012.50%
AMD230421C001250002022-09-27 1:59PM EDT125.000.720.000.000.00-54012.50%
AMD230421C001300002022-09-27 9:30AM EDT130.000.600.000.000.00-17025.00%
AMD230421C001350002022-09-27 1:35PM EDT135.000.460.000.000.00-5025.00%
AMD230421C001400002022-09-27 2:07PM EDT140.000.390.000.000.00-4025.00%
AMD230421C001450002022-09-27 10:47AM EDT145.000.340.000.000.00-2025.00%
AMD230421C001500002022-09-27 12:25PM EDT150.000.260.000.000.00-4025.00%
AMD230421C001550002022-09-22 3:05PM EDT155.000.260.000.000.00-7025.00%
AMD230421C001600002022-09-27 1:59PM EDT160.000.180.000.000.00-1025.00%
AMD230421C001650002022-09-27 1:59PM EDT165.000.170.000.000.00-1025.00%
AMD230421C001700002022-09-26 11:52AM EDT170.000.120.000.000.00-1025.00%
AMD230421C001750002022-09-21 10:49AM EDT175.000.190.000.000.00-3025.00%
AMD230421C001800002022-09-26 3:37PM EDT180.000.110.000.000.00-115025.00%
AMD230421C001850002022-09-22 12:49PM EDT185.000.120.000.000.00-23025.00%
AMD230421C001900002022-09-27 3:48PM EDT190.000.090.000.000.00-11025.00%
AMD230421C001950002022-09-22 11:58AM EDT195.000.090.000.000.00-8025.00%
AMD230421C002000002022-09-26 10:27AM EDT200.000.070.000.000.00-3025.00%
AMD230421C002100002022-09-22 9:47AM EDT210.000.080.000.000.00-1025.00%
AMD230421C002200002022-09-23 12:39PM EDT220.000.040.000.000.00-1025.00%
AMD230421C002300002022-09-22 11:38AM EDT230.000.050.000.000.00-21025.00%
AMD230421C002400002022-09-27 3:21PM EDT240.000.030.000.000.00-103025.00%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421P000250002022-09-27 3:21PM EDT25.000.350.000.000.00-2025.00%
AMD230421P000300002022-09-27 10:48AM EDT30.000.600.000.000.00-1025.00%
AMD230421P000350002022-09-27 2:40PM EDT35.001.100.000.000.00-49025.00%
AMD230421P000400002022-09-27 3:41PM EDT40.001.750.000.000.00-18012.50%
AMD230421P000450002022-09-27 2:40PM EDT45.002.600.000.000.00-44012.50%
AMD230421P000500002022-09-27 3:41PM EDT50.003.770.000.000.00-13406.25%
AMD230421P000550002022-09-27 3:54PM EDT55.005.200.000.000.00-82006.25%
AMD230421P000600002022-09-27 3:55PM EDT60.007.010.000.000.00-28503.13%
AMD230421P000650002022-09-27 3:40PM EDT65.009.250.000.000.00-9901.56%
AMD230421P000700002022-09-27 3:41PM EDT70.0011.800.000.000.00-7200.00%
AMD230421P000750002022-09-27 12:54PM EDT75.0015.000.000.000.00-2200.00%
AMD230421P000800002022-09-27 3:28PM EDT80.0017.840.000.000.00-1300.00%
AMD230421P000850002022-09-27 3:13PM EDT85.0021.400.000.000.00-1500.00%
AMD230421P000900002022-09-27 2:46PM EDT90.0025.400.000.000.00-2800.00%
AMD230421P000950002022-09-27 3:25PM EDT95.0029.500.000.000.00-6700.00%
AMD230421P001000002022-09-27 1:06PM EDT100.0034.700.000.000.00-1000.00%
AMD230421P001050002022-09-27 9:40AM EDT105.0037.250.000.000.00-200.00%
AMD230421P001100002022-09-26 2:37PM EDT110.0043.800.000.000.00-2700.00%
AMD230421P001150002022-09-27 1:48PM EDT115.0048.550.000.000.00-2500.00%
AMD230421P001200002022-09-27 10:35AM EDT120.0052.700.000.000.00-1000.00%
AMD230421P001250002022-09-26 11:44AM EDT125.0058.000.000.000.00-200.00%
AMD230421P001300002022-09-27 9:44AM EDT130.0061.470.000.000.00-300.00%
AMD230421P001350002022-09-22 2:23PM EDT135.0065.800.000.000.00-12500.00%
AMD230421P001400002022-09-22 2:23PM EDT140.0069.950.000.000.00-12500.00%
AMD230421P001450002022-09-22 2:23PM EDT145.0074.850.000.000.00-7500.00%
AMD230421P001500002022-08-26 10:02AM EDT150.0055.5081.0082.900.00-1043.75%
AMD230421P001550002022-08-25 1:09PM EDT155.0059.1085.9087.950.00-19048.15%
AMD230421P001600002022-09-22 10:10AM EDT160.0088.300.000.000.00-500.00%
AMD230421P001650002022-08-12 10:34AM EDT165.0064.4578.0581.050.00-600.00%
AMD230421P001700002022-08-05 10:50AM EDT170.0067.1089.1591.250.00-300.00%
AMD230421P001750002022-08-05 11:00AM EDT175.0072.7593.3596.250.00-400.00%
AMD230421P001800002022-08-02 2:48PM EDT180.0080.9598.25100.350.00-200.00%
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 EDT200.0097.50103.40105.800.00-1001720.00%
AMD230421P002100002021-12-13 1:13AM EDT210.0079.0581.5583.800.00--720.00%
AMD230421P002200002022-08-03 9:56AM EDT220.00122.05137.25140.000.00-100.00%
AMD230421P002400002022-08-29 9:43AM EDT240.00149.380.000.000.00-100.00%