U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
84.69-1.22 (-1.42%)
Al cierre: 04:00PM EST
84.68 -0.01 (-0.02%)
Fuera de horario: 04:10PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230721C000350002023-02-03 10:46AM EST35.0054.3050.4051.400.00-101593.99%
AMD230721C000400002023-02-01 3:55PM EST40.0045.7545.5546.450.00-21283.25%
AMD230721C000450002023-01-31 12:41PM EST45.0031.4740.9541.650.00-4576.32%
AMD230721C000500002023-02-03 12:30PM EST50.0040.1136.4037.300.00-14872.10%
AMD230721C000550002023-02-08 10:25AM EST55.0033.5632.1532.50+1.91+6.03%220666.36%
AMD230721C000600002023-02-03 1:45PM EST60.0029.4627.8528.200.00-118361.96%
AMD230721C000650002023-02-08 3:18PM EST65.0023.8523.7524.15+0.75+3.25%189758.29%
AMD230721C000700002023-02-08 2:42PM EST70.0020.5220.0520.30+0.37+1.84%5288055.35%
AMD230721C000750002023-02-08 3:05PM EST75.0016.8016.6516.95-0.50-2.89%152,21153.26%
AMD230721C000800002023-02-08 2:27PM EST80.0014.2513.5513.80-0.20-1.38%81,86651.00%
AMD230721C000850002023-02-08 3:31PM EST85.0011.1510.9011.15+0.59+5.59%4631,91250.05%
AMD230721C000900002023-02-08 3:24PM EST90.008.958.808.90-0.35-3.76%471,94748.85%
AMD230721C000950002023-02-08 3:42PM EST95.007.106.857.00-0.30-4.05%351,96547.79%
AMD230721C001000002023-02-08 2:50PM EST100.005.555.355.45-0.20-3.48%2542,71546.96%
AMD230721C001050002023-02-08 2:26PM EST105.004.404.154.200.00-2961,36546.27%
AMD230721C001100002023-02-08 3:17PM EST110.003.243.153.30-0.11-3.28%2771,66346.22%
AMD230721C001150002023-02-08 3:18PM EST115.002.452.442.49-0.15-5.77%532,48545.59%
AMD230721C001200002023-02-08 2:38PM EST120.001.971.851.88+0.22+12.57%538345.19%
AMD230721C001250002023-02-08 12:11PM EST125.001.571.391.44+0.05+3.29%261,30345.08%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230721P000350002023-02-06 3:30PM EST35.000.190.170.190.00-2136764.84%
AMD230721P000400002023-02-03 10:39AM EST40.000.250.290.320.00-104,26860.94%
AMD230721P000450002023-02-07 11:12AM EST45.000.530.490.530.00-201,42157.86%
AMD230721P000500002023-02-07 1:32PM EST50.000.870.780.830.00-171,32154.86%
AMD230721P000550002023-02-08 3:52PM EST55.001.231.221.26+0.11+9.82%394852.25%
AMD230721P000600002023-02-08 3:17PM EST60.001.891.851.89+0.11+6.18%181,21350.02%
AMD230721P000650002023-02-08 3:47PM EST65.002.722.712.78+0.22+8.80%373,52148.32%
AMD230721P000700002023-02-08 2:47PM EST70.003.903.853.95+0.35+9.86%2212,98446.51%
AMD230721P000750002023-02-08 2:20PM EST75.005.145.355.45+0.09+1.78%722,00144.82%
AMD230721P000800002023-02-08 3:34PM EST80.007.277.257.35+0.52+7.70%531,06643.37%
AMD230721P000850002023-02-08 3:31PM EST85.009.509.559.65+0.41+4.51%6271,19541.99%
AMD230721P000900002023-02-08 1:04PM EST90.0011.6812.2512.40-0.37-3.07%6218340.87%
AMD230721P000950002023-02-07 1:05PM EST95.0015.3215.2515.450.00-1220039.34%
AMD230721P001000002023-02-07 3:54PM EST100.0017.5518.7019.100.00-24038.92%
AMD230721P001050002023-02-06 11:41AM EST105.0022.7022.5022.900.00-13537.63%
AMD230721P001100002023-02-08 10:07AM EST110.0025.2926.7026.90-10.71-29.75%2335.66%
AMD230721P001150002023-02-01 3:11PM EST115.0031.1030.6531.550.00-3136.76%
AMD230721P001200002023-02-07 10:01AM EST120.0036.7735.3535.950.00-1134.22%
AMD230721P001250002023-02-08 10:07AM EST125.0038.5440.0040.70-4.56-10.58%2133.64%