U.S. Markets close in 6 hrs 22 mins

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
95.44-2.44 (-2.49%)
A partir del 09:38AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230616C000250002023-03-22 11:57AM EDT25.0073.400.000.000.00--590.00%
AMD230616C000300002023-03-28 10:47AM EDT30.0063.970.000.000.00-1560.00%
AMD230616C000350002023-03-16 3:39PM EDT35.0061.600.000.000.00-11190.00%
AMD230616C000400002023-03-30 12:26PM EDT40.0059.050.000.000.00-55470.00%
AMD230616C000450002023-03-21 3:32PM EDT45.0051.750.000.000.00-11040.00%
AMD230616C000500002023-03-30 10:38AM EDT50.0049.050.000.000.00-27070.00%
AMD230616C000550002023-03-28 11:11AM EDT55.0039.800.000.000.00-17510.00%
AMD230616C000600002023-03-30 9:52AM EDT60.0039.800.000.000.00-35,1950.00%
AMD230616C000650002023-03-30 1:43PM EDT65.0033.950.000.000.00-56,7950.00%
AMD230616C000700002023-03-30 2:41PM EDT70.0029.750.000.000.00-77,8420.00%
AMD230616C000750002023-03-30 3:28PM EDT75.0025.500.000.000.00-3910,7310.00%
AMD230616C000800002023-03-30 3:23PM EDT80.0021.230.000.000.00-1620,2700.00%
AMD230616C000850002023-03-30 3:35PM EDT85.0017.530.000.000.00-6416,2530.00%
AMD230616C000900002023-03-30 3:50PM EDT90.0014.100.000.000.00-17611,3870.00%
AMD230616C000950002023-03-30 3:59PM EDT95.0010.800.000.000.00-42018,1710.00%
AMD230616C001000002023-03-30 3:59PM EDT100.008.190.000.000.00-1,19718,1023.13%
AMD230616C001050002023-03-30 3:57PM EDT105.006.050.000.000.00-1,71611,0836.25%
AMD230616C001100002023-03-30 3:46PM EDT110.004.450.000.000.00-32131,3276.25%
AMD230616C001150002023-03-30 3:57PM EDT115.003.100.000.000.00-2958,0916.25%
AMD230616C001200002023-03-30 3:58PM EDT120.002.170.000.000.00-5805,01612.50%
AMD230616C001250002023-03-30 1:44PM EDT125.001.510.000.000.00-5044,01712.50%
AMD230616C001300002023-03-30 3:54PM EDT130.001.080.000.000.00-1284,45212.50%
AMD230616C001350002023-03-30 11:43AM EDT135.000.790.000.000.00-525,74112.50%
AMD230616C001400002023-03-30 12:32PM EDT140.000.560.000.000.00-324,68512.50%
AMD230616C001450002023-03-29 2:15PM EDT145.000.300.000.000.00-132,28325.00%
AMD230616C001500002023-03-30 11:23AM EDT150.000.290.000.000.00-257,85125.00%
AMD230616C001550002023-03-30 2:29PM EDT155.000.200.000.000.00-71,20225.00%
AMD230616C001600002023-03-30 1:14PM EDT160.000.150.000.000.00-52,04225.00%
AMD230616C001650002023-03-29 2:20PM EDT165.000.090.000.000.00-581,59225.00%
AMD230616C001700002023-03-29 9:30AM EDT170.000.060.000.000.00-11,16725.00%
AMD230616C001750002023-03-29 12:11PM EDT175.000.060.000.000.00-4260225.00%
AMD230616C001800002023-03-30 1:01PM EDT180.000.040.000.000.00-84,90325.00%
AMD230616C001850002023-03-28 9:41AM EDT185.000.060.000.000.00-180225.00%
AMD230616C001900002023-03-27 12:47PM EDT190.000.040.000.000.00-751825.00%
AMD230616C001950002023-03-24 2:06PM EDT195.000.030.000.000.00-61,25625.00%
AMD230616C002000002023-03-23 10:40AM EDT200.000.060.000.000.00-122,50325.00%
AMD230616C002100002023-03-22 9:30AM EDT210.000.030.000.000.00-101,58025.00%
AMD230616C002200002023-03-22 2:01PM EDT220.000.050.000.000.00-140525.00%
AMD230616C002300002023-03-20 12:47PM EDT230.000.010.000.000.00-539750.00%
AMD230616C002400002023-03-21 11:13AM EDT240.000.010.000.000.00-12,13950.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230616P000250002023-03-29 3:51PM EDT25.000.020.000.000.00-115,17850.00%
AMD230616P000300002023-03-30 9:37AM EDT30.000.030.000.000.00-15,30350.00%
AMD230616P000350002023-03-30 9:57AM EDT35.000.030.000.000.00-19,10750.00%
AMD230616P000400002023-03-29 3:47PM EDT40.000.080.000.000.00-39,59650.00%
AMD230616P000450002023-03-30 11:10AM EDT45.000.120.000.000.00-2210,17925.00%
AMD230616P000500002023-03-30 3:52PM EDT50.000.210.000.000.00-20812,87525.00%
AMD230616P000550002023-03-30 2:35PM EDT55.000.300.000.000.00-4013,56925.00%
AMD230616P000600002023-03-30 3:07PM EDT60.000.440.000.000.00-16528,93925.00%
AMD230616P000650002023-03-30 3:54PM EDT65.000.680.000.000.00-20226,08312.50%
AMD230616P000700002023-03-30 3:46PM EDT70.001.050.000.000.00-26023,98612.50%
AMD230616P000750002023-03-30 3:46PM EDT75.001.580.000.000.00-17018,65212.50%
AMD230616P000800002023-03-30 3:58PM EDT80.002.390.000.000.00-61133,9556.25%
AMD230616P000850002023-03-30 3:50PM EDT85.003.500.000.000.00-16116,3536.25%
AMD230616P000900002023-03-30 3:43PM EDT90.004.950.000.000.00-9014,2443.13%
AMD230616P000950002023-03-30 3:04PM EDT95.006.950.000.000.00-1706,2150.39%
AMD230616P001000002023-03-30 3:27PM EDT100.009.240.000.000.00-2686,7250.00%
AMD230616P001050002023-03-30 3:54PM EDT105.0012.150.000.000.00-541,6330.00%
AMD230616P001100002023-03-30 3:05PM EDT110.0015.570.000.000.00-195280.00%
AMD230616P001150002023-03-30 1:11PM EDT115.0019.150.000.000.00-205180.00%
AMD230616P001200002023-03-30 1:55PM EDT120.0023.500.000.000.00-32540.00%
AMD230616P001250002023-03-30 9:45AM EDT125.0026.710.000.000.00-1100.00%
AMD230616P001300002023-03-30 10:00AM EDT130.0031.200.000.000.00-2120.00%
AMD230616P001350002023-03-27 10:13AM EDT135.0037.550.000.000.00-200.00%
AMD230616P001400002022-08-10 10:46AM EDT140.0045.9044.3544.65-1.40-2.96%2110437.40%
AMD230616P001450002022-08-11 11:27AM EDT145.0047.6048.5548.95+1.85+4.04%26220.00%
AMD230616P001500002023-03-22 10:21AM EDT150.0052.020.000.000.00-4800.00%
AMD230616P001550002022-08-04 2:57PM EDT155.0054.2057.3057.750.00-192630.00%
AMD230616P001600002022-08-04 3:11PM EDT160.0058.4061.8562.350.00-251230.00%
AMD230616P001650002022-08-05 3:28PM EDT165.0064.2066.6066.800.00-55910.00%
AMD230616P001700002023-03-28 1:13PM EDT170.0076.590.000.000.00-200.00%
AMD230616P001750002023-03-28 1:17PM EDT175.0081.520.000.000.00-400.00%
AMD230616P001800002023-03-28 1:18PM EDT180.0086.520.000.000.00-400.00%
AMD230616P001950002022-07-20 11:15AM EDT195.00104.9595.3596.300.00--00.00%
AMD230616P002300002023-03-20 9:48AM EDT230.00136.100.000.000.00--00.00%
AMD230616P002400002022-07-12 1:32PM EDT240.00163.85141.50143.000.00--00.00%