U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
93.50-3.17 (-3.28%)
Al cierre: 04:00PM EDT
93.46 -0.04 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119C000400002022-05-20 2:36PM EDT40.0054.5056.0060.00-6.79-11.08%1171368.10%
AMD240119C000450002022-05-20 3:46PM EDT45.0053.0052.5056.50-10.90-17.06%814767.55%
AMD240119C000500002022-05-20 3:33PM EDT50.0049.5048.5052.50-3.88-7.27%921,10264.15%
AMD240119C000550002022-05-19 12:11PM EDT55.0052.6545.4548.400.00-320662.27%
AMD240119C000600002022-05-20 3:59PM EDT60.0044.4142.2045.65-4.94-10.01%682561.95%
AMD240119C000650002022-05-20 3:30PM EDT65.0039.0139.0042.65-9.37-19.37%517260.78%
AMD240119C000700002022-05-20 3:43PM EDT70.0037.4636.1539.55-3.04-7.51%651,81759.59%
AMD240119C000750002022-05-20 1:31PM EDT75.0032.1034.1536.65-6.12-16.01%247459.44%
AMD240119C000800002022-05-20 3:15PM EDT80.0030.0830.7034.15-4.92-14.06%281,64257.59%
AMD240119C000850002022-05-20 3:42PM EDT85.0029.4528.8031.60-3.00-9.24%141,44757.29%
AMD240119C000900002022-05-20 3:57PM EDT90.0028.0026.2029.50-2.67-8.71%2672,46956.38%
AMD240119C000950002022-05-20 3:49PM EDT95.0024.9823.5027.05-3.72-12.96%802,02954.72%
AMD240119C001000002022-05-20 3:55PM EDT100.0023.8023.6524.40-2.15-8.29%39510,23055.69%
AMD240119C001050002022-05-20 3:33PM EDT105.0021.0021.7024.30-3.92-15.73%303,41256.84%
AMD240119C001100002022-05-20 3:40PM EDT110.0020.4519.9520.85-1.95-8.71%253,43354.41%
AMD240119C001150002022-05-20 3:55PM EDT115.0018.7718.2520.80-2.52-11.84%192,57255.40%
AMD240119C001200002022-05-20 3:55PM EDT120.0017.4816.8019.05-1.77-9.19%26710,72654.66%
AMD240119C001250002022-05-20 3:26PM EDT125.0015.0015.7017.20-3.59-19.31%9872,44354.00%
AMD240119C001300002022-05-20 3:58PM EDT130.0014.9113.9515.35-3.29-18.08%425,10952.47%
AMD240119C001350002022-05-20 3:59PM EDT135.0014.0513.4014.65-2.00-12.46%192,19453.23%
AMD240119C001400002022-05-20 3:55PM EDT140.0012.9312.1513.70-2.10-13.97%303,75752.83%
AMD240119C001450002022-05-20 3:44PM EDT145.0011.8011.3513.60-3.70-23.87%101,05753.68%
AMD240119C001500002022-05-20 3:37PM EDT150.0010.8510.5511.30-1.50-12.15%9114,65852.00%
AMD240119C001550002022-05-20 2:32PM EDT155.008.909.8510.90-2.60-22.61%211,23052.38%
AMD240119C001600002022-05-20 3:31PM EDT160.009.209.0510.25-1.80-16.36%173,44452.25%
AMD240119C001650002022-05-20 2:06PM EDT165.008.508.4510.10-1.71-16.75%41,57352.82%
AMD240119C001700002022-05-20 3:58PM EDT170.008.217.659.20-1.00-10.86%31,16152.17%
AMD240119C001750002022-05-20 3:21PM EDT175.006.956.808.75-1.55-18.24%241,00651.88%
AMD240119C001800002022-05-20 1:26PM EDT180.006.206.707.85-2.34-27.40%252,54651.86%
AMD240119C001850002022-05-20 10:01AM EDT185.007.006.707.55-0.71-9.21%14,31452.66%
AMD240119C001900002022-05-20 1:07PM EDT190.005.606.056.80-2.20-28.21%143851.94%
AMD240119C001950002022-05-20 1:17PM EDT195.005.155.606.30-1.15-18.25%444851.71%
AMD240119C002000002022-05-20 3:32PM EDT200.005.285.255.90-1.52-22.35%1684,88251.69%
AMD240119C002100002022-05-20 1:08PM EDT210.004.554.555.45-1.45-24.17%2047451.93%
AMD240119C002200002022-05-20 3:03PM EDT220.003.803.954.50-1.05-21.65%7347651.27%
AMD240119C002300002022-05-20 3:47PM EDT230.003.602.814.20-0.65-15.29%567750.44%
AMD240119C002400002022-05-20 9:32AM EDT240.003.802.814.10-0.34-8.21%153351.80%
AMD240119C002500002022-05-20 3:37PM EDT250.002.852.643.90-0.45-13.64%11,76852.56%
AMD240119C002600002022-05-18 1:35PM EDT260.002.841.753.800.00-24951.94%
AMD240119C002700002022-05-17 2:05PM EDT270.003.001.742.700.00-118350.73%
AMD240119C002800002022-05-09 10:59AM EDT280.001.951.612.660.00-113351.53%
AMD240119C002900002022-05-18 3:07PM EDT290.001.951.622.340.00-323251.88%
AMD240119C003000002022-05-20 3:22PM EDT300.001.801.602.08-0.30-14.29%304,51252.22%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119P000250002022-05-18 1:40PM EDT25.000.710.352.000.00-8568.31%
AMD240119P000400002022-05-20 1:07PM EDT40.002.851.953.65+0.35+14.00%581,63558.00%
AMD240119P000450002022-05-20 3:13PM EDT45.004.202.974.00+1.00+31.25%3234255.05%
AMD240119P000500002022-05-20 2:04PM EDT50.005.134.205.15+0.73+16.59%62,12254.22%
AMD240119P000550002022-05-20 1:12PM EDT55.006.505.656.30+1.20+22.64%121,18353.12%
AMD240119P000600002022-05-20 1:48PM EDT60.008.345.808.35+1.19+16.64%42,11850.78%
AMD240119P000650002022-05-20 12:51PM EDT65.0010.008.959.50+1.30+14.94%617,25151.45%
AMD240119P000700002022-05-20 3:43PM EDT70.0011.3110.8511.95+1.26+12.54%3644,23951.42%
AMD240119P000750002022-05-20 2:32PM EDT75.0014.4712.8013.60+2.42+20.08%26,18650.92%
AMD240119P000800002022-05-20 11:06AM EDT80.0016.6515.1516.40+2.75+19.78%1055,92751.44%
AMD240119P000850002022-05-20 11:48AM EDT85.0019.1517.6018.45+2.60+15.71%177,71649.74%
AMD240119P000900002022-05-20 1:34PM EDT90.0021.8019.4022.60+2.10+10.66%238,80752.47%
AMD240119P000950002022-05-20 1:31PM EDT95.0025.0521.0024.95+3.10+14.12%118,51250.77%
AMD240119P001000002022-05-20 1:26PM EDT100.0028.4524.8528.45+4.27+17.66%58,47851.28%
AMD240119P001050002022-05-20 11:38AM EDT105.0029.3027.8531.35+1.45+5.21%103,14650.23%
AMD240119P001100002022-05-20 11:06AM EDT110.0032.0031.1535.00+2.75+9.40%27,14450.49%
AMD240119P001150002022-05-20 1:08PM EDT115.0038.0035.0537.50+3.68+10.72%734,61248.11%
AMD240119P001200002022-05-20 10:07AM EDT120.0038.0038.9041.75+1.56+4.28%53,59949.14%
AMD240119P001250002022-05-20 1:29PM EDT125.0045.7042.2044.55+4.55+11.06%21,08546.92%
AMD240119P001300002022-05-20 2:44PM EDT130.0049.2046.3548.65+4.95+11.19%504,28947.22%
AMD240119P001350002022-05-18 12:44PM EDT135.0047.9549.6052.650.00-51,44947.12%
AMD240119P001400002022-05-20 12:46PM EDT140.0056.6553.3056.15+3.81+7.21%581,47745.72%
AMD240119P001450002022-05-18 12:11PM EDT145.0055.5657.6561.000.00-34,17347.16%
AMD240119P001500002022-05-16 10:34AM EDT150.0065.9961.7565.00+5.49+9.07%184346.54%
AMD240119P001550002022-05-10 12:02PM EDT155.0072.2965.5569.100.00-111645.97%
AMD240119P001600002022-05-17 1:44PM EDT160.0067.7070.4073.650.00-10036646.34%
AMD240119P001650002022-05-20 12:04PM EDT165.0076.5074.6578.00+0.51+0.67%1019346.10%
AMD240119P001700002022-05-17 12:22PM EDT170.0073.5079.6582.550.00-6067646.25%
AMD240119P001750002022-01-26 2:43PM EDT175.0071.8863.5067.850.00-2160.00%
AMD240119P001800002022-05-11 10:43AM EDT180.0097.1687.6591.350.00-1018045.35%
AMD240119P001850002022-04-14 3:26PM EDT185.0092.8290.5094.500.00-22640.53%
AMD240119P001900002022-05-19 9:49AM EDT190.0096.3597.25100.850.00-112246.06%
AMD240119P001950002022-04-29 3:50PM EDT195.00110.02101.85105.400.00-13245.66%
AMD240119P002000002022-05-20 3:50PM EDT200.00108.63106.75110.15+8.63+8.63%121,29345.81%
AMD240119P002100002022-05-20 3:50PM EDT210.00118.21116.00120.00+8.48+7.73%25847.17%
AMD240119P002200002022-05-06 1:07PM EDT220.00124.45125.00129.500.00-19916147.07%
AMD240119P002300002022-05-06 1:07PM EDT230.00134.20135.50139.500.00-1998848.69%
AMD240119P002400002022-03-31 9:51AM EDT240.00128.24152.00157.000.00-1765.72%
AMD240119P002500002022-04-20 2:40PM EDT250.00156.71154.25159.000.00-150949.59%
AMD240119P002600002022-04-14 9:57AM EDT260.00164.05162.50167.500.00-1242.76%
AMD240119P002700002022-05-04 11:51AM EDT270.00177.81174.00179.000.00-2152.23%
AMD240119P002800002022-02-28 10:53AM EDT280.00162.15154.50158.000.00-110.00%
AMD240119P002900002022-05-02 10:21AM EDT290.00203.00194.00199.000.00-1054.64%
AMD240119P003000002022-05-04 11:51AM EDT300.00207.85204.00209.000.00-2055.76%