U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.95-2.33 (-2.32%)
Al cierre: 04:00PM EDT
98.18 +0.23 (+0.23%)
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
AMD240119C000250002023-03-24 3:11PM EDT25.0073.9973.4575.75-3.51-4.53%50556107.76%
AMD240119C000300002023-03-17 2:55PM EDT30.0068.5068.2571.000.00-127994.48%
AMD240119C000350002023-03-24 2:42PM EDT35.0064.8064.1566.55+1.35+2.13%114791.72%
AMD240119C000400002023-03-24 3:30PM EDT40.0060.3359.4062.00-3.67-5.73%21,13184.53%
AMD240119C000450002023-03-20 10:48AM EDT45.0051.8654.3057.800.00-357977.91%
AMD240119C000500002023-03-24 3:55PM EDT50.0051.3051.1552.70-3.20-5.87%72,69275.34%
AMD240119C000550002023-03-23 2:29PM EDT55.0049.2546.7547.850.00-2044,64669.21%
AMD240119C000600002023-03-24 2:02PM EDT60.0042.9542.9544.20-3.55-7.63%126,18868.14%
AMD240119C000650002023-03-23 1:47PM EDT65.0042.9039.2039.950.00-244,97664.98%
AMD240119C000700002023-03-24 2:52PM EDT70.0035.6935.5036.60-2.44-6.40%86,49763.48%
AMD240119C000750002023-03-24 2:39PM EDT75.0032.2032.0533.00-2.36-6.83%269,13761.37%
AMD240119C000800002023-03-24 3:59PM EDT80.0029.1028.9029.45-2.11-6.76%2412,52159.40%
AMD240119C000850002023-03-24 3:28PM EDT85.0025.9525.6526.35-2.10-7.49%1313,02657.52%
AMD240119C000900002023-03-24 3:57PM EDT90.0023.1522.8023.50-1.75-7.03%4413,95756.17%
AMD240119C000950002023-03-24 3:41PM EDT95.0020.4820.2520.85-1.36-6.23%338,45155.04%
AMD240119C001000002023-03-24 3:47PM EDT100.0017.9617.8518.25-1.71-8.69%69121,13153.67%
AMD240119C001050002023-03-24 3:29PM EDT105.0015.9315.6516.15-1.42-8.18%1687,93952.80%
AMD240119C001100002023-03-24 3:36PM EDT110.0013.8513.7014.50-1.48-9.65%7713,08652.41%
AMD240119C001150002023-03-24 2:52PM EDT115.0012.1511.9012.70-1.28-9.53%2309,67151.53%
AMD240119C001200002023-03-24 3:35PM EDT120.0010.6510.4011.10-1.05-8.97%16024,82350.92%
AMD240119C001250002023-03-24 3:09PM EDT125.009.109.009.50-1.40-13.33%307,50050.73%
AMD240119C001300002023-03-24 3:48PM EDT130.008.207.758.40-0.55-6.29%1916,82250.60%
AMD240119C001350002023-03-24 2:28PM EDT135.006.826.757.35-0.86-11.20%34,69150.24%
AMD240119C001400002023-03-24 1:07PM EDT140.005.875.806.40-0.65-9.97%514,25049.85%
AMD240119C001450002023-03-24 1:58PM EDT145.005.145.005.30-0.89-14.76%83,69048.55%
AMD240119C001500002023-03-24 3:13PM EDT150.004.504.354.85-0.47-9.46%3413,72849.21%
AMD240119C001550002023-03-24 3:26PM EDT155.003.953.754.10-0.55-12.22%172,05748.47%
AMD240119C001600002023-03-24 3:50PM EDT160.003.353.253.70-0.35-9.46%2682,78348.83%
AMD240119C001650002023-03-24 3:29PM EDT165.002.962.763.25-0.24-7.50%902,08548.75%
AMD240119C001700002023-03-24 2:08PM EDT170.002.552.402.98-0.55-17.74%241,92849.27%
AMD240119C001750002023-03-24 11:32AM EDT175.002.292.152.46-0.46-16.73%21,56848.36%
AMD240119C001800002023-03-24 11:44AM EDT180.001.991.792.35-0.27-11.95%222,47749.34%
AMD240119C001850002023-03-23 3:18PM EDT185.001.951.561.870.00-182,92748.08%
AMD240119C001900002023-03-24 11:26AM EDT190.001.561.351.62-0.30-16.13%658647.89%
AMD240119C001950002023-03-24 3:48PM EDT195.001.361.171.45-0.27-16.56%870448.05%
AMD240119C002000002023-03-24 1:26PM EDT200.001.181.101.36-0.17-12.59%279,57648.65%
AMD240119C002100002023-03-24 3:20PM EDT210.000.940.871.10-0.09-8.74%25,18848.93%
AMD240119C002200002023-03-24 11:44AM EDT220.000.750.620.86-0.08-9.64%598448.85%
AMD240119C002300002023-03-24 9:53AM EDT230.000.670.470.71-0.03-4.29%381649.22%
AMD240119C002400002023-03-24 11:44AM EDT240.000.490.420.60-0.04-7.55%11,23649.71%
AMD240119C002500002023-03-23 3:32PM EDT250.000.440.270.520.00-473,10050.34%
AMD240119C002600002023-03-24 10:10AM EDT260.000.350.280.42-0.03-7.89%19093250.34%
AMD240119C002700002023-03-22 2:55PM EDT270.000.330.160.410.00-634751.71%
AMD240119C002800002023-03-21 2:36PM EDT280.000.200.240.310.00-298350.39%
AMD240119C002900002023-03-23 10:30AM EDT290.000.220.130.340.00-248050.68%
AMD240119C003000002023-03-24 3:17PM EDT300.000.190.130.20+0.01+5.56%65819,23750.98%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119P000250002023-03-24 11:35AM EDT25.000.260.150.27+0.06+30.00%66,38972.17%
AMD240119P000300002023-03-13 11:50AM EDT30.000.520.310.490.00-21,64169.87%
AMD240119P000350002023-03-23 2:48PM EDT35.000.510.500.710.00-76,54566.21%
AMD240119P000400002023-03-24 11:16AM EDT40.000.920.791.00+0.06+6.98%17,67063.31%
AMD240119P000450002023-03-24 2:21PM EDT45.001.191.151.38-0.03-2.46%610,18860.60%
AMD240119P000500002023-03-24 11:16AM EDT50.001.821.631.80+0.22+13.75%920,85157.95%
AMD240119P000550002023-03-24 12:52PM EDT55.002.382.252.50+0.13+5.78%510,52156.27%
AMD240119P000600002023-03-24 12:18PM EDT60.003.253.003.20+0.33+11.30%47522,43954.15%
AMD240119P000650002023-03-24 12:10PM EDT65.004.203.954.25+0.45+12.00%2126,15552.83%
AMD240119P000700002023-03-24 3:14PM EDT70.005.255.105.45+0.40+8.25%4126,84951.48%
AMD240119P000750002023-03-24 3:49PM EDT75.006.706.406.80+0.60+9.84%3725,28050.00%
AMD240119P000800002023-03-24 3:44PM EDT80.008.068.008.30+0.41+5.36%1,35320,68849.18%
AMD240119P000850002023-03-24 3:44PM EDT85.009.869.7010.15+0.31+3.25%1214,36848.11%
AMD240119P000900002023-03-24 3:57PM EDT90.0012.0011.7012.15+0.45+3.90%8017,31446.82%
AMD240119P000950002023-03-24 3:02PM EDT95.0014.1113.8014.55+0.51+3.75%3010,51746.08%
AMD240119P001000002023-03-24 3:48PM EDT100.0016.5016.3016.90+0.65+4.10%81210,01344.53%
AMD240119P001050002023-03-24 3:52PM EDT105.0019.3518.9519.65+1.35+7.50%964,13243.50%
AMD240119P001100002023-03-24 3:46PM EDT110.0022.3522.0522.65+1.25+5.92%2410,45042.55%
AMD240119P001150002023-03-24 10:51AM EDT115.0025.7525.0025.80+1.60+6.63%1544,71641.41%
AMD240119P001200002023-03-24 11:58AM EDT120.0028.9828.3529.30+1.48+5.38%42,62040.67%
AMD240119P001250002023-03-23 10:03AM EDT125.0030.3031.9533.300.00-1045140.91%
AMD240119P001300002023-03-24 3:18PM EDT130.0036.2636.1036.85+2.16+6.33%410439.15%
AMD240119P001350002023-03-23 10:46AM EDT135.0037.4540.0041.000.00-727238.83%
AMD240119P001400002023-03-23 9:58AM EDT140.0041.9543.8044.950.00-9914337.14%
AMD240119P001450002023-03-22 12:43PM EDT145.0048.0048.3049.550.00-1137.61%
AMD240119P001500002023-03-22 12:43PM EDT150.0052.4552.8054.250.00-2238.25%
AMD240119P001550002022-09-21 9:40AM EDT155.0080.260.000.000.00-200.00%
AMD240119P001600002022-09-19 3:48PM EDT160.0083.18101.75103.800.00-111159.77%
AMD240119P001650002022-11-22 3:18PM EDT165.0090.6699.00103.200.00-250142.14%
AMD240119P001700002023-03-23 10:08AM EDT170.0068.6171.6073.450.00-2340.75%
AMD240119P001750002022-09-27 3:51PM EDT175.00108.14114.85117.600.00-1200161.26%
AMD240119P001800002022-09-27 3:51PM EDT180.00113.11119.60122.750.00-1660163.01%
AMD240119P001850002022-09-27 3:42PM EDT185.00117.95124.60127.750.00-1020164.83%
AMD240119P001900002022-11-15 1:15PM EDT190.00112.35122.60124.250.00-20144.11%
AMD240119P001950002022-12-22 11:01AM EDT195.00131.06123.50126.350.00-150135.91%
AMD240119P002000002022-09-22 1:53PM EDT200.00129.40139.35143.100.00-10170.06%
AMD240119P002100002022-08-04 12:30PM EDT210.00106.80127.50131.700.00-60111.41%
AMD240119P002200002022-07-20 2:41PM EDT220.00130.05122.00126.500.00-1059.14%
AMD240119P002300002022-06-22 11:19AM EDT230.00145.22139.00143.500.00-20091.11%
AMD240119P002400002022-10-19 2:21PM EDT240.00182.54165.20167.800.00-20139.44%
AMD240119P002500002022-06-10 3:21PM EDT250.00154.50168.00173.000.00-150124.74%
AMD240119P002600002023-02-21 1:03PM EDT260.00184.85157.00160.550.00-600.00%
AMD240119P002700002023-02-22 11:12AM EDT270.00191.70171.60174.000.00-2056.93%
AMD240119P002800002023-02-23 10:45AM EDT280.00200.19179.95184.300.00-4071.29%
AMD240119P002900002023-02-23 10:54AM EDT290.00207.70190.50194.300.00-2053.91%
AMD240119P003000002022-08-11 11:57AM EDT300.00199.84212.10216.900.00-11116.90%