U.S. markets close in 2 hours 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
149.47+0.36 (+0.24%)
A partir del 01:29PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119C000400002021-12-02 10:04AM EST40.00115.00110.00115.00-3.30-2.79%19467.96%
AMD240119C000450002021-11-24 9:30AM EST45.00106.30105.50110.000.00-21563.57%
AMD240119C000500002021-12-01 3:51PM EST50.00104.50101.50105.500.00-319061.99%
AMD240119C000550002021-12-02 9:56AM EST55.00101.3097.00100.65+0.55+0.55%13458.48%
AMD240119C000600002021-11-29 10:23AM EST60.00104.0093.0097.500.00-712959.18%
AMD240119C000650002021-11-19 2:31PM EST65.0096.5089.0093.500.00-37357.92%
AMD240119C000700002021-12-01 3:11PM EST70.0087.1586.5089.500.00-514358.57%
AMD240119C000750002021-12-01 10:50AM EST75.0083.0081.5085.50-9.85-10.61%120955.60%
AMD240119C000800002021-12-02 9:35AM EST80.0079.0078.0082.00-9.95-11.19%116555.10%
AMD240119C000850002021-12-02 9:59AM EST85.0078.3774.5078.50-3.93-4.78%113554.38%
AMD240119C000900002021-12-02 12:27PM EST90.0074.9071.0075.50+0.75+1.01%423753.97%
AMD240119C000950002021-12-02 10:14AM EST95.0068.5067.5072.00-8.00-10.46%134952.91%
AMD240119C001000002021-12-02 12:01PM EST100.0066.8265.0069.00-0.18-0.27%251,36753.06%
AMD240119C001050002021-12-01 2:20PM EST105.0065.2562.0066.000.00-1262352.56%
AMD240119C001100002021-12-02 9:42AM EST110.0061.0059.0063.50-2.00-3.17%282552.31%
AMD240119C001150002021-12-01 3:59PM EST115.0058.4056.0560.450.00-893951.53%
AMD240119C001200002021-12-02 12:31PM EST120.0056.1054.0057.95-3.40-5.71%61,96751.69%
AMD240119C001250002021-12-02 1:11PM EST125.0053.2052.0055.50-1.30-2.39%3933151.76%
AMD240119C001300002021-12-02 11:47AM EST130.0050.0049.5053.50-1.99-3.83%241951.65%
AMD240119C001350002021-12-02 12:54PM EST135.0050.0047.0051.30-0.40-0.79%1064251.28%
AMD240119C001400002021-12-02 10:40AM EST140.0046.5047.0049.50-2.00-4.12%464352.67%
AMD240119C001450002021-12-02 10:15AM EST145.0043.6043.1047.00-1.40-3.11%1932751.00%
AMD240119C001500002021-12-02 12:49PM EST150.0044.5042.0045.00+0.50+1.14%1323,74451.31%
AMD240119C001550002021-12-02 12:20PM EST155.0042.0039.5043.50-0.25-0.59%994350.97%
AMD240119C001600002021-12-02 11:53AM EST160.0039.0038.0041.00-1.00-2.50%968450.55%
AMD240119C001650002021-12-02 12:53PM EST165.0038.8036.0040.50-8.02-17.13%516750.93%
AMD240119C001700002021-12-02 10:38AM EST170.0036.0036.0038.50-1.50-4.00%325651.52%
AMD240119C001750002021-12-02 11:33AM EST175.0034.7535.0037.50-2.75-7.33%115752.02%
AMD240119C001800002021-12-02 11:01AM EST180.0034.9532.0036.00-0.05-0.14%138250.99%
AMD240119C001850002021-12-02 1:10PM EST185.0032.6030.5034.50+0.10+0.31%339950.76%
AMD240119C001900002021-12-01 1:51PM EST190.0033.0029.0033.000.00-825250.47%
AMD240119C001950002021-12-01 2:38PM EST195.0032.0028.0031.850.00-412050.61%
AMD240119C002000002021-12-02 12:51PM EST200.0030.0027.0031.00+0.88+3.02%241,65350.85%
AMD240119C002100002021-12-02 10:10AM EST210.0027.0026.5028.00-0.60-2.17%215851.29%
AMD240119C002200002021-12-01 10:22AM EST220.0029.0022.5525.950.00-11550.07%
AMD240119C002300002021-11-24 10:28AM EST230.0022.5021.0025.00-0.75-3.23%115150.69%
AMD240119C002400002021-12-02 9:41AM EST240.0020.7519.5023.00-4.75-18.63%51450.55%
AMD240119C002500002021-12-01 9:40AM EST250.0020.0019.0022.00-3.75-15.79%219251.45%
AMD240119C002600002021-12-01 3:10PM EST260.0021.0016.5020.500.00-45650.70%
AMD240119C002700002021-12-01 1:10PM EST270.0019.0015.5019.500.00-33151.03%
AMD240119C002800002021-12-01 11:43AM EST280.0019.0014.5018.000.00-16850.93%
AMD240119C002900002021-12-02 10:17AM EST290.0015.2513.5017.00+0.25+1.67%13151.03%
AMD240119C003000002021-12-02 1:09PM EST300.0014.0514.0016.75-0.90-6.02%1347452.52%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119P000400002021-11-30 10:16AM EST40.001.200.254.750.00-18364.67%
AMD240119P000450002021-12-01 10:24AM EST45.001.720.015.000.00-13959.24%
AMD240119P000500002021-12-02 1:01PM EST50.002.371.205.00+0.05+2.16%141857.57%
AMD240119P000550002021-12-01 2:05PM EST55.002.540.505.000.00-181351.36%
AMD240119P000600002021-11-30 11:32AM EST60.002.901.953.950.00-15052.48%
AMD240119P000650002021-11-22 11:04AM EST65.003.602.606.500.00-12150.67%
AMD240119P000700002021-11-29 12:29PM EST70.004.653.006.000.00-21,48551.41%
AMD240119P000750002021-11-26 12:56PM EST75.005.804.957.500.00-269951.70%
AMD240119P000800002021-12-01 12:57PM EST80.006.905.509.500.00-2051,68952.75%
AMD240119P000850002021-12-01 3:31PM EST85.009.007.3010.95+0.09+1.01%11,90952.11%
AMD240119P000900002021-12-01 12:52PM EST90.0010.309.0011.800.00-577950.08%
AMD240119P000950002021-12-02 10:51AM EST95.0013.0011.0014.50+1.00+8.33%522051.51%
AMD240119P001000002021-12-02 9:36AM EST100.0014.4512.0016.00+1.25+9.47%390650.43%
AMD240119P001050002021-12-01 11:23AM EST105.0016.5514.0018.50+1.30+8.52%16950.90%
AMD240119P001100002021-11-30 11:52AM EST110.0017.5016.0020.500.00-11,00150.35%
AMD240119P001150002021-11-30 1:55PM EST115.0019.1718.5023.000.00-4016650.41%
AMD240119P001200002021-11-29 1:06PM EST120.0020.0021.0025.000.00-2061949.57%
AMD240119P001250002021-12-01 3:11PM EST125.0025.0023.5026.800.00-15918048.37%
AMD240119P001300002021-12-01 3:23PM EST130.0028.0026.0030.000.00-14,11248.96%
AMD240119P001350002021-12-02 10:48AM EST135.0031.4729.0033.00+1.47+4.90%27349.13%
AMD240119P001400002021-11-30 2:30PM EST140.0031.1231.5036.000.00-215449.16%
AMD240119P001450002021-12-01 3:45PM EST145.0037.5535.0039.000.00-104,08349.07%
AMD240119P001500002021-12-01 3:55PM EST150.0041.0037.5042.00+1.00+2.50%529448.87%
AMD240119P001550002021-11-24 3:54PM EST155.0039.2041.0045.000.00-14048.57%
AMD240119P001600002021-12-01 9:30AM EST160.0042.2644.5048.500.00-257348.77%
AMD240119P001650002021-12-02 10:48AM EST165.0050.5547.5051.50+6.42+14.55%2548.29%
AMD240119P001700002021-11-26 9:56AM EST170.0050.5051.0055.000.00-4248.31%
AMD240119P001750002021-11-18 10:20AM EST175.0052.9554.5058.500.00--448.25%
AMD240119P001800002021-11-24 2:28PM EST180.0057.5058.0062.000.00-22148.11%
AMD240119P001850002021-11-22 10:17AM EST185.0056.5561.5066.000.00-4748.47%
AMD240119P001900002021-11-24 2:28PM EST190.0064.7565.5069.500.00-2048.19%
AMD240119P001950002021-11-08 11:36AM EST195.0070.4069.5073.500.00-2348.41%
AMD240119P002000002021-12-01 12:08PM EST200.0071.0073.0077.000.00-13,04947.99%
AMD240119P002200002021-11-29 1:16PM EST220.0085.0088.5092.500.00-1347.46%
AMD240119P002400002021-11-15 10:30AM EST240.00107.00105.50109.500.00--147.87%
AMD240119P002600002021-11-29 12:57PM EST260.00117.40122.50126.500.00-13,01547.60%