U.S. markets open in 5 hours 46 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
75.14-1.26 (-1.65%)
Al cierre: 01:00PM EST
75.00 -0.14 (-0.19%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230616C000250002022-11-15 12:27PM EST25.0053.240.000.000.00-100.00%
AMD230616C000300002022-11-14 3:53PM EST30.0045.290.000.000.00-200.00%
AMD230616C000350002022-11-23 9:48AM EST35.0044.000.000.000.00-1000.00%
AMD230616C000400002022-11-22 2:22PM EST40.0036.600.000.000.00-200.00%
AMD230616C000450002022-11-16 9:55AM EST45.0031.670.000.000.00-100.00%
AMD230616C000500002022-11-23 3:56PM EST50.0030.000.000.000.00-300.00%
AMD230616C000550002022-11-23 11:44AM EST55.0026.350.000.000.00-1300.00%
AMD230616C000600002022-11-25 12:10PM EST60.0021.700.000.000.00-500.00%
AMD230616C000650002022-11-25 11:04AM EST65.0018.540.000.000.00-500.00%
AMD230616C000700002022-11-25 12:33PM EST70.0015.400.000.000.00-3000.00%
AMD230616C000750002022-11-25 12:56PM EST75.0012.840.000.000.00-9800.00%
AMD230616C000800002022-11-25 12:26PM EST80.0010.450.000.000.00-9301.56%
AMD230616C000850002022-11-25 11:00AM EST85.008.550.000.000.00-1003.13%
AMD230616C000900002022-11-25 12:43PM EST90.006.830.000.000.00-2506.25%
AMD230616C000950002022-11-25 11:32AM EST95.005.450.000.000.00-2306.25%
AMD230616C001000002022-11-25 12:43PM EST100.004.310.000.000.00-3206.25%
AMD230616C001050002022-11-25 10:33AM EST105.003.450.000.000.00-4012.50%
AMD230616C001100002022-11-25 12:59PM EST110.002.670.000.000.00-30012.50%
AMD230616C001150002022-11-25 10:32AM EST115.002.170.000.000.00-28012.50%
AMD230616C001200002022-11-25 12:47PM EST120.001.690.000.000.00-89012.50%
AMD230616C001250002022-11-25 11:03AM EST125.001.350.000.000.00-2012.50%
AMD230616C001300002022-11-25 12:44PM EST130.001.080.000.000.00-3012.50%
AMD230616C001350002022-11-23 11:39AM EST135.000.950.000.000.00-3012.50%
AMD230616C001400002022-11-23 11:39AM EST140.000.770.000.000.00-2012.50%
AMD230616C001450002022-11-25 12:58PM EST145.000.550.000.000.00-202025.00%
AMD230616C001500002022-11-25 9:56AM EST150.000.500.000.000.00-1025.00%
AMD230616C001550002022-11-18 9:39AM EST155.000.430.000.000.00-1025.00%
AMD230616C001600002022-11-18 3:13PM EST160.000.350.000.000.00-9025.00%
AMD230616C001650002022-11-21 9:30AM EST165.000.300.000.000.00-25025.00%
AMD230616C001700002022-11-17 9:51AM EST170.000.240.000.000.00-2025.00%
AMD230616C001750002022-11-16 3:29PM EST175.000.190.000.000.00-72025.00%
AMD230616C001800002022-11-16 2:22PM EST180.000.170.000.000.00-46025.00%
AMD230616C001850002022-11-18 1:35PM EST185.000.140.000.000.00-2025.00%
AMD230616C001900002022-11-15 10:11AM EST190.000.200.000.000.00-36025.00%
AMD230616C001950002022-11-15 10:16AM EST195.000.180.000.000.00-22025.00%
AMD230616C002000002022-11-17 9:31AM EST200.000.070.000.000.00-1025.00%
AMD230616C002100002022-11-25 10:39AM EST210.000.060.000.000.00-50025.00%
AMD230616C002200002022-11-25 10:02AM EST220.000.050.000.000.00-100025.00%
AMD230616C002300002022-11-25 10:40AM EST230.000.030.000.000.00-100025.00%
AMD230616C002400002022-11-23 11:12AM EST240.000.030.000.000.00-52025.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230616P000250002022-11-23 11:33AM EST25.000.210.000.000.00-1025.00%
AMD230616P000300002022-11-23 1:50PM EST30.000.420.000.000.00-1025.00%
AMD230616P000350002022-11-23 2:04PM EST35.000.650.000.000.00-1025.00%
AMD230616P000400002022-11-23 2:02PM EST40.001.040.000.000.00-3025.00%
AMD230616P000450002022-11-25 10:34AM EST45.001.640.000.000.00-239012.50%
AMD230616P000500002022-11-25 11:44AM EST50.002.360.000.000.00-16012.50%
AMD230616P000550002022-11-25 11:57AM EST55.003.350.000.000.00-110012.50%
AMD230616P000600002022-11-25 12:30PM EST60.004.660.000.000.00-3,69306.25%
AMD230616P000650002022-11-25 11:58AM EST65.006.200.000.000.00-2,92506.25%
AMD230616P000700002022-11-25 11:27AM EST70.008.200.000.000.00-2,09103.13%
AMD230616P000750002022-11-25 12:56PM EST75.0010.500.000.000.00-19200.10%
AMD230616P000800002022-11-25 10:58AM EST80.0013.050.000.000.00-3800.00%
AMD230616P000850002022-11-25 10:47AM EST85.0016.050.000.000.00-1700.00%
AMD230616P000900002022-11-25 11:01AM EST90.0019.450.000.000.00-100.00%
AMD230616P000950002022-11-21 2:33PM EST95.0025.480.000.000.00-300.00%
AMD230616P001000002022-11-21 1:38PM EST100.0029.450.000.000.00-100.00%
AMD230616P001050002022-11-15 12:01PM EST105.0030.100.000.000.00-600.00%
AMD230616P001100002022-11-17 9:30AM EST110.0040.230.000.000.00-1000.00%
AMD230616P001150002022-11-15 3:36PM EST115.0039.350.000.000.00-1000.00%
AMD230616P001200002022-11-23 1:55PM EST120.0044.000.000.000.00-300.00%
AMD230616P001250002022-11-11 12:57PM EST125.0052.550.000.000.00-100.00%
AMD230616P001300002022-11-25 10:34AM EST130.0054.600.000.000.00-300.00%
AMD230616P001350002022-11-17 2:15PM EST135.0061.200.000.000.00-2000.00%
AMD230616P001400002022-10-25 9:25AM EST140.0078.9163.3064.050.00-500.00%
AMD230616P001450002022-09-20 10:06AM EST145.0069.1084.2586.250.00-50136.76%
AMD230616P001500002022-11-23 3:31PM EST150.0073.250.000.000.00-2,44800.00%
AMD230616P001550002022-11-22 9:55AM EST155.0082.150.000.000.00-100.00%
AMD230616P001600002022-11-22 9:55AM EST160.0087.140.000.000.00-100.00%
AMD230616P001650002022-08-24 1:14PM EST165.0072.7097.2598.150.00-20110.77%
AMD230616P001700002022-09-01 8:50AM EST170.0088.14105.25107.200.00-100130.55%
AMD230616P001750002022-08-10 12:05PM EST175.0077.2089.2590.050.00-2000.00%
AMD230616P001800002022-08-04 11:13AM EST180.0076.7098.85101.000.00-300.00%
AMD230616P001950002022-07-20 10:15AM EST195.00104.9597.5099.800.00-200.00%
AMD230616P002000002022-06-17 11:06AM EST200.00119.28116.60120.650.00-100.00%
AMD230616P002200002022-04-26 10:11AM EST220.00135.55119.40123.550.00-100.00%
AMD230616P002300002022-04-05 8:38AM EST230.00121.130.000.000.00-110.00%
AMD230616P002400002022-08-29 1:31PM EST240.00151.15171.35173.000.00-40133.77%