U.S. markets open in 9 hours 4 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.01+0.18 (+0.18%)
Al cierre: 04:00PM EDT
100.91 -0.10 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230616C000250002022-08-04 11:40AM EDT25.0077.850.000.000.00-100.00%
AMD230616C000300002022-08-15 3:44PM EDT30.0072.500.000.00+5.02+7.44%200.00%
AMD230616C000350002022-08-04 11:40AM EDT35.0068.850.000.000.00-100.00%
AMD230616C000400002022-08-11 10:35AM EDT40.0064.000.000.000.00-100.00%
AMD230616C000450002022-08-11 9:40AM EDT45.0057.250.000.000.00-100.00%
AMD230616C000500002022-08-09 12:21PM EDT50.0047.840.000.000.00-300.00%
AMD230616C000550002022-08-15 11:51AM EDT55.0049.700.000.00+1.67+3.48%100.00%
AMD230616C000600002022-08-11 11:02AM EDT60.0046.350.000.000.00-100.00%
AMD230616C000650002022-08-15 1:34PM EDT65.0041.450.000.00+1.10+2.73%2400.00%
AMD230616C000700002022-08-15 11:38AM EDT70.0037.750.000.00+0.75+2.03%100.00%
AMD230616C000750002022-08-12 9:45AM EDT75.0034.200.000.000.00-100.00%
AMD230616C000800002022-08-15 3:03PM EDT80.0030.900.000.00+0.15+0.49%17000.00%
AMD230616C000850002022-08-15 2:04PM EDT85.0027.350.000.00-0.65-2.32%18500.00%
AMD230616C000900002022-08-15 9:48AM EDT90.0025.000.000.00+0.10+0.40%100.00%
AMD230616C000950002022-08-15 2:30PM EDT95.0021.650.000.00-0.42-1.90%4300.00%
AMD230616C001000002022-08-15 3:09PM EDT100.0019.700.000.00+0.20+1.03%2800.00%
AMD230616C001050002022-08-15 2:29PM EDT105.0016.900.000.00-0.53-3.04%2000.78%
AMD230616C001100002022-08-15 2:37PM EDT110.0015.000.000.00-0.37-2.41%3201.56%
AMD230616C001150002022-08-15 3:44PM EDT115.0013.500.000.000.00-11703.13%
AMD230616C001200002022-08-15 3:59PM EDT120.0011.700.000.00+0.05+0.43%52803.13%
AMD230616C001250002022-08-15 11:45AM EDT125.0010.250.000.00-0.05-0.49%1606.25%
AMD230616C001300002022-08-15 12:09PM EDT130.008.850.000.00-0.17-1.88%2006.25%
AMD230616C001350002022-08-15 11:52AM EDT135.007.750.000.00-0.10-1.27%106.25%
AMD230616C001400002022-08-15 2:58PM EDT140.006.650.000.00-0.16-2.35%2406.25%
AMD230616C001450002022-08-15 11:58AM EDT145.005.930.000.00-0.02-0.34%106.25%
AMD230616C001500002022-08-15 3:06PM EDT150.005.000.000.00-0.05-0.99%6012.50%
AMD230616C001550002022-08-15 9:41AM EDT155.004.550.000.00+0.05+1.11%1012.50%
AMD230616C001600002022-08-15 12:48PM EDT160.003.820.000.00-0.07-1.80%1012.50%
AMD230616C001650002022-08-12 2:57PM EDT165.003.380.000.000.00-4012.50%
AMD230616C001700002022-08-11 12:45PM EDT170.002.900.000.000.00-6012.50%
AMD230616C001750002022-08-15 3:53PM EDT175.002.550.000.00-0.10-3.77%2012.50%
AMD230616C001800002022-08-09 2:56PM EDT180.001.950.000.000.00-54012.50%
AMD230616C001850002022-08-10 10:24AM EDT185.001.520.000.000.00-21012.50%
AMD230616C001900002022-08-15 11:58AM EDT190.001.710.000.00-0.03-1.72%12012.50%
AMD230616C001950002022-08-15 1:48PM EDT195.001.420.000.00+0.09+6.77%8012.50%
AMD230616C002000002022-08-15 12:13PM EDT200.001.270.000.00-0.08-5.93%4012.50%
AMD230616C002100002022-08-11 10:40AM EDT210.001.130.000.000.00-10012.50%
AMD230616C002200002022-08-09 10:35AM EDT220.000.800.000.000.00-1012.50%
AMD230616C002300002022-08-10 10:12AM EDT230.000.940.000.000.00-5012.50%
AMD230616C002400002022-08-15 3:35PM EDT240.000.530.000.00-0.16-23.19%1025.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230616P000250002022-08-15 9:30AM EDT25.000.140.000.00-0.04-22.22%40025.00%
AMD230616P000300002022-08-15 3:00PM EDT30.000.270.000.00-0.10-27.03%196025.00%
AMD230616P000350002022-08-09 11:40AM EDT35.000.550.000.000.00-2025.00%
AMD230616P000400002022-08-09 10:39AM EDT40.001.090.000.000.00-3025.00%
AMD230616P000450002022-08-15 3:32PM EDT45.001.050.000.00-0.02-1.87%5025.00%
AMD230616P000500002022-08-15 2:02PM EDT50.001.550.000.00+0.03+1.97%2012.50%
AMD230616P000550002022-08-09 1:08PM EDT55.002.930.000.000.00-22012.50%
AMD230616P000600002022-08-15 1:56PM EDT60.002.780.000.00-0.09-3.14%2012.50%
AMD230616P000650002022-08-15 3:53PM EDT65.003.670.000.00-0.08-2.13%8012.50%
AMD230616P000700002022-08-15 3:16PM EDT70.004.700.000.00-0.15-3.09%3406.25%
AMD230616P000750002022-08-15 2:17PM EDT75.006.120.000.00-0.03-0.49%1806.25%
AMD230616P000800002022-08-15 2:34PM EDT80.007.570.000.00-0.08-1.05%606.25%
AMD230616P000850002022-08-15 3:52PM EDT85.009.200.000.00-0.15-1.60%4303.13%
AMD230616P000900002022-08-15 3:51PM EDT90.0011.100.000.00-0.15-1.33%703.13%
AMD230616P000950002022-08-15 3:41PM EDT95.0013.290.000.00-0.32-2.35%1401.56%
AMD230616P001000002022-08-15 11:07AM EDT100.0016.150.000.00+0.25+1.57%100.39%
AMD230616P001050002022-08-15 11:40AM EDT105.0018.550.000.00-1.25-6.31%100.00%
AMD230616P001100002022-08-15 11:40AM EDT110.0021.400.000.00-1.40-6.14%100.00%
AMD230616P001150002022-08-11 12:32PM EDT115.0025.260.000.000.00-100.00%
AMD230616P001200002022-08-15 2:38PM EDT120.0027.800.000.00-0.50-1.77%700.00%
AMD230616P001250002022-08-15 3:47PM EDT125.0031.000.000.00-2.40-7.19%1000.00%
AMD230616P001300002022-08-15 2:33PM EDT130.0035.100.000.00-0.25-0.71%400.00%
AMD230616P001350002022-08-15 3:17PM EDT135.0038.450.000.00-0.60-1.54%5100.00%
AMD230616P001400002022-08-15 3:15PM EDT140.0042.500.000.00-2.30-5.13%1200.00%
AMD230616P001450002022-08-15 10:18AM EDT145.0047.300.000.00-0.30-0.63%2000.00%
AMD230616P001500002022-08-15 3:16PM EDT150.0050.950.000.00-0.35-0.68%5800.00%
AMD230616P001550002022-08-04 2:57PM EDT155.0054.200.000.000.00-2000.00%
AMD230616P001600002022-08-12 11:33AM EDT160.0060.650.000.000.00-2000.00%
AMD230616P001650002022-08-15 3:11PM EDT165.0064.800.000.00+0.60+0.93%100.00%
AMD230616P001700002022-08-08 10:03AM EDT170.0069.500.000.000.00-8900.00%
AMD230616P001750002022-08-10 1:05PM EDT175.0077.200.000.000.00-2000.00%
AMD230616P001800002022-08-04 12:13PM EDT180.0076.700.000.000.00-300.00%
AMD230616P001950002022-07-20 11:15AM EDT195.00104.950.000.000.00-200.00%
AMD230616P002000002022-06-17 12:06PM EDT200.00119.28116.60120.650.00-10109.83%
AMD230616P002200002022-04-26 11:11AM EDT220.00135.55119.40123.550.00-1058.41%
AMD230616P002300002022-04-05 9:38AM EDT230.00121.130.000.000.00-110.00%
AMD230616P002400002022-07-12 1:32PM EDT240.00163.85139.75143.500.00--063.67%