AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231020C000400002023-05-26 2:27PM EDT40.0087.7584.6585.650.00-1124111.62%
AMD231020C000450002023-05-09 1:49PM EDT45.0051.4579.7580.900.00-12104.59%
AMD231020C000500002023-06-06 10:24AM EDT50.0073.5174.9076.00+0.76+1.04%22197.02%
AMD231020C000550002023-05-25 10:15AM EDT55.0064.9070.1071.100.00-51090.33%
AMD231020C000600002023-06-06 3:41PM EDT60.0064.5765.5066.15+4.10+6.78%64784.99%
AMD231020C000650002023-05-25 3:37PM EDT65.0057.2160.5561.400.00-216178.78%
AMD231020C000700002023-06-01 11:16AM EDT70.0051.4256.0056.550.00-139374.34%
AMD231020C000750002023-06-02 12:23PM EDT75.0048.3351.3051.95+1.13+2.39%115170.22%
AMD231020C000800002023-06-06 9:42AM EDT80.0043.8246.7547.45+3.02+7.40%223366.81%
AMD231020C000850002023-06-06 11:56AM EDT85.0042.1342.3042.95+3.97+10.40%276263.37%
AMD231020C000900002023-06-06 3:26PM EDT90.0037.6137.7538.55+4.96+15.19%101,52259.56%
AMD231020C000950002023-06-06 3:54PM EDT95.0033.7733.9534.40+4.47+15.26%173,88658.04%
AMD231020C001000002023-06-06 3:54PM EDT100.0029.8730.2030.55+4.68+18.58%862,59556.54%
AMD231020C001050002023-06-06 2:31PM EDT105.0025.4526.4027.00+3.55+16.21%111,95554.79%
AMD231020C001100002023-06-06 3:47PM EDT110.0022.9023.0523.30+3.80+19.90%3682,16852.88%
AMD231020C001150002023-06-06 3:57PM EDT115.0020.0620.0520.20+3.61+21.95%2932,50251.94%
AMD231020C001200002023-06-06 3:57PM EDT120.0017.3317.3017.45+3.70+27.15%2672,55751.21%
AMD231020C001250002023-06-06 3:51PM EDT125.0014.5714.8514.95+3.02+26.15%1272,17250.55%
AMD231020C001300002023-06-06 3:54PM EDT130.0012.5012.6512.80+2.77+28.47%2892,00150.07%
AMD231020C001350002023-06-06 3:31PM EDT135.0010.5010.7510.90+2.20+26.51%57180349.96%
AMD231020C001400002023-06-06 3:32PM EDT140.008.989.109.30+1.97+28.10%381,05249.85%
AMD231020C001450002023-06-06 3:23PM EDT145.007.507.607.90+1.70+29.31%4242949.74%
AMD231020C001500002023-06-06 3:52PM EDT150.006.456.506.70+1.60+32.99%821,18049.68%
AMD231020C001550002023-06-06 3:59PM EDT155.005.655.505.65+1.68+42.32%42311,45749.57%
AMD231020C001600002023-06-06 3:57PM EDT160.004.804.654.85+1.40+41.18%4535349.88%
AMD231020C001650002023-06-06 1:00PM EDT165.003.603.954.10+0.65+22.03%4048349.89%
AMD231020C001700002023-06-06 3:59PM EDT170.003.493.353.50+0.95+37.40%746150.10%
AMD231020C001750002023-06-06 3:57PM EDT175.002.982.923.05+0.98+49.00%736250.29%
AMD231020C001800002023-06-06 10:01AM EDT180.002.352.512.60+0.44+23.04%2430950.53%
AMD231020C001850002023-06-05 10:10AM EDT185.001.602.182.230.00-11950.85%
AMD231020C001900002023-06-06 3:57PM EDT190.001.911.871.94+0.59+44.70%271151.18%
AMD231020C001950002023-06-06 3:15PM EDT195.001.601.611.70+0.14+9.59%50551.54%
AMD231020C002000002023-06-06 3:52PM EDT200.001.421.411.48+0.42+42.00%574251.93%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231020P000400002023-06-02 11:14AM EDT40.000.080.040.070.00-249273.05%
AMD231020P000450002023-06-06 9:53AM EDT45.000.100.070.10-0.02-16.67%437669.34%
AMD231020P000500002023-06-06 2:20PM EDT50.000.130.120.14-0.03-18.75%3411,66666.02%
AMD231020P000550002023-06-05 9:30AM EDT55.000.260.170.200.00-10082762.70%
AMD231020P000600002023-06-06 2:20PM EDT60.000.290.250.29-0.06-17.14%31,61859.86%
AMD231020P000650002023-06-06 2:22PM EDT65.000.420.370.41-0.08-16.00%543,32557.32%
AMD231020P000700002023-06-06 3:26PM EDT70.000.570.530.57-0.13-18.57%1093,37554.91%
AMD231020P000750002023-06-06 3:00PM EDT75.000.810.750.80-0.19-19.00%3022,93652.78%
AMD231020P000800002023-06-06 3:51PM EDT80.001.121.091.12-0.30-21.13%675,77251.12%
AMD231020P000850002023-06-06 2:50PM EDT85.001.581.501.55-0.39-19.80%673,02549.60%
AMD231020P000900002023-06-06 3:36PM EDT90.002.172.102.17-0.54-19.93%2343,92948.43%
AMD231020P000950002023-06-06 3:26PM EDT95.002.962.872.97-0.79-21.07%372,14747.33%
AMD231020P001000002023-06-06 3:32PM EDT100.004.003.854.00-1.05-20.79%771,46946.39%
AMD231020P001050002023-06-06 3:45PM EDT105.005.255.105.25-1.15-17.97%861,81645.40%
AMD231020P001100002023-06-06 3:32PM EDT110.006.966.706.85-1.56-18.31%27174544.79%
AMD231020P001150002023-06-06 3:16PM EDT115.008.858.558.70-1.80-16.90%7957144.07%
AMD231020P001200002023-06-06 3:55PM EDT120.0010.9010.7510.90-2.15-16.48%6768643.54%
AMD231020P001250002023-06-06 3:58PM EDT125.0013.3013.2513.40-2.75-17.13%66641143.01%
AMD231020P001300002023-06-06 3:57PM EDT130.0016.1016.0516.20-2.68-14.27%6546042.50%
AMD231020P001350002023-06-06 12:36PM EDT135.0019.9519.1019.30-2.35-10.54%522242.04%
AMD231020P001400002023-06-06 2:32PM EDT140.0023.3822.4022.65-3.32-12.43%111241.53%
AMD231020P001450002023-06-06 12:57PM EDT145.0027.6025.9526.50-3.35-10.82%79341.94%
AMD231020P001500002023-06-06 3:06PM EDT150.0030.3429.8030.35-3.16-9.43%113141.60%
AMD231020P001550002023-06-06 2:19PM EDT155.0035.2033.7034.40-3.75-9.63%1541.27%
AMD231020P001600002023-06-05 9:55AM EDT160.0043.6038.0038.600.00-11240.86%
AMD231020P001700002023-06-06 9:49AM EDT170.0050.0046.8547.45+3.89+8.44%1140.16%
AMD231020P001850002023-05-30 12:03PM EDT185.0059.0060.8061.550.00--139.92%