U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.98-2.50 (-3.23%)
Al cierre: 04:00PM EST
74.96 -0.02 (-0.03%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119C000250002022-12-01 2:53PM EST25.0054.5751.6052.850.00-938488.23%
AMD240119C000300002022-11-29 3:11PM EST30.0046.8647.4548.350.00-612481.85%
AMD240119C000350002022-11-29 3:11PM EST35.0042.7243.4044.400.00-614478.11%
AMD240119C000400002022-12-01 10:45AM EST40.0041.6039.1540.400.00-597672.96%
AMD240119C000450002022-12-01 12:52PM EST45.0037.6535.4036.550.00-165069.54%
AMD240119C000500002022-12-02 3:29PM EST50.0032.7032.1032.65-1.60-4.66%102,33466.61%
AMD240119C000550002022-12-02 11:28AM EST55.0029.3428.7529.25-2.46-7.74%12,40464.12%
AMD240119C000600002022-12-02 3:50PM EST60.0025.9325.5526.05-1.57-5.71%106,09161.76%
AMD240119C000650002022-12-01 3:25PM EST65.0024.9522.6523.150.00-353,71459.94%
AMD240119C000700002022-12-02 3:59PM EST70.0020.0720.0020.45-1.92-8.73%1005,77258.29%
AMD240119C000750002022-12-02 3:37PM EST75.0017.8017.5518.00-1.75-8.95%624,20556.79%
AMD240119C000800002022-12-02 3:28PM EST80.0015.8215.3515.75-1.63-9.34%179,15255.45%
AMD240119C000850002022-12-02 3:45PM EST85.0013.5013.4013.80-1.65-10.89%1435,84054.41%
AMD240119C000900002022-12-02 2:15PM EST90.0011.5311.6512.05-1.72-12.98%477,27953.46%
AMD240119C000950002022-12-02 12:46PM EST95.0010.0510.1010.50-1.34-11.76%2973,15552.61%
AMD240119C001000002022-12-02 3:33PM EST100.009.008.759.10-1.10-10.89%14522,83151.83%
AMD240119C001050002022-12-02 12:27PM EST105.007.657.557.80-1.15-13.07%85,59750.99%
AMD240119C001100002022-12-02 12:25PM EST110.006.656.456.80-1.37-17.08%46,15850.38%
AMD240119C001150002022-12-02 12:28PM EST115.005.705.605.80-0.85-12.98%26,49250.16%
AMD240119C001200002022-12-02 2:33PM EST120.004.904.805.05-0.95-16.24%8215,03749.85%
AMD240119C001250002022-12-02 12:09PM EST125.004.374.154.45-0.53-10.82%34,82049.78%
AMD240119C001300002022-12-02 3:13PM EST130.003.853.603.80-0.57-12.90%1611,94749.19%
AMD240119C001350002022-12-02 1:09PM EST135.003.083.053.30-0.82-21.03%3024,11648.93%
AMD240119C001400002022-12-02 3:31PM EST140.002.832.692.89-0.42-12.92%85,63548.80%
AMD240119C001450002022-12-02 9:50AM EST145.002.602.322.53-0.35-11.86%15,12748.68%
AMD240119C001500002022-12-02 3:37PM EST150.002.192.012.22-0.41-15.77%3314,78648.58%
AMD240119C001550002022-12-01 3:01PM EST155.002.211.771.960.00-911,77148.56%
AMD240119C001600002022-12-02 12:45PM EST160.001.601.521.74-0.36-18.37%13,16548.60%
AMD240119C001650002022-12-02 3:37PM EST165.001.511.341.57-0.19-11.18%31,81948.79%
AMD240119C001700002022-11-30 3:45PM EST170.001.581.211.360.00-121,83748.54%
AMD240119C001750002022-12-02 12:02PM EST175.001.160.981.22-0.20-14.71%11,09548.63%
AMD240119C001800002022-12-02 2:00PM EST180.001.010.901.09-0.18-15.13%1322,82348.68%
AMD240119C001850002022-12-02 2:00PM EST185.000.890.850.98-0.21-19.09%24,16848.78%
AMD240119C001900002022-12-02 9:30AM EST190.000.900.730.90+0.05+5.88%147549.05%
AMD240119C001950002022-12-01 11:50AM EST195.000.850.560.840.00-351849.44%
AMD240119C002000002022-12-02 3:16PM EST200.000.680.620.78-0.09-11.69%199,98549.76%
AMD240119C002100002022-11-29 3:07PM EST210.000.500.170.750.00-25,27451.25%
AMD240119C002200002022-12-02 10:12AM EST220.000.450.380.59-0.09-16.67%297250.93%
AMD240119C002300002022-12-02 10:09AM EST230.000.440.300.45-0.18-29.03%274850.39%
AMD240119C002400002022-12-02 10:08AM EST240.000.330.240.38-0.04-10.81%21,30050.61%
AMD240119C002500002022-12-02 10:08AM EST250.000.280.170.37-0.02-6.67%22,72751.81%
AMD240119C002600002022-11-29 2:49PM EST260.000.280.150.380.00-241850.78%
AMD240119C002700002022-11-30 2:30PM EST270.000.220.130.330.00-231751.07%
AMD240119C002800002022-12-01 3:43PM EST280.000.210.060.290.00-1057550.59%
AMD240119C002900002022-11-29 2:47PM EST290.000.210.080.270.00-245051.66%
AMD240119C003000002022-12-02 3:58PM EST300.000.160.150.160.00-329,54951.95%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119P000250002022-12-02 2:40PM EST25.000.700.600.80+0.02+2.94%22,41765.41%
AMD240119P000300002022-12-02 3:34PM EST30.001.140.931.48+0.02+1.79%21,34963.09%
AMD240119P000350002022-12-02 11:46AM EST35.001.691.611.83-0.10-5.59%16,25059.33%
AMD240119P000400002022-12-02 12:02PM EST40.002.442.332.50+0.01+0.41%35,70456.37%
AMD240119P000450002022-12-02 3:34PM EST45.003.303.253.45+0.10+3.12%117,02754.16%
AMD240119P000500002022-12-02 1:05PM EST50.004.554.354.60+0.24+5.57%313,13252.05%
AMD240119P000550002022-12-02 2:01PM EST55.005.905.705.90+0.20+3.51%24,61950.00%
AMD240119P000600002022-12-02 1:24PM EST60.007.607.307.65+0.55+7.80%2511,31049.26%
AMD240119P000650002022-12-02 3:25PM EST65.009.209.259.45+0.60+6.98%34121,41647.35%
AMD240119P000700002022-12-02 3:21PM EST70.0011.3011.3011.65+0.50+4.63%618,89046.05%
AMD240119P000750002022-12-02 3:50PM EST75.0013.8513.7014.05+0.61+4.61%3,10713,07244.61%
AMD240119P000800002022-12-02 2:09PM EST80.0016.8116.3516.75+0.96+6.06%3215,13243.34%
AMD240119P000850002022-12-02 10:48AM EST85.0019.4019.3019.65+0.60+3.19%9211,59641.94%
AMD240119P000900002022-12-02 10:47AM EST90.0022.5522.4022.85+0.75+3.44%1713,23740.74%
AMD240119P000950002022-12-02 10:28AM EST95.0025.9025.8026.25-0.15-0.58%19,83439.43%
AMD240119P001000002022-12-02 12:25PM EST100.0029.8029.4030.05+1.00+3.47%3910,62538.76%
AMD240119P001050002022-12-02 10:00AM EST105.0033.6033.2533.85+0.80+2.44%44,29637.37%
AMD240119P001100002022-12-02 10:28AM EST110.0037.3537.3037.80-1.45-3.74%28,88535.74%
AMD240119P001150002022-11-21 2:01PM EST115.0044.3041.4042.000.00-54,76734.35%
AMD240119P001200002022-12-01 1:07PM EST120.0044.6545.7546.500.00-202,73833.74%
AMD240119P001250002022-11-17 10:18AM EST125.0052.7050.3051.200.00-231233.78%
AMD240119P001300002022-11-15 10:00AM EST130.0052.7054.8555.900.00-17333.33%
AMD240119P001350002022-11-04 9:48AM EST135.0072.5559.7060.750.00-2033.67%
AMD240119P001400002022-12-01 9:54AM EST140.0061.8764.4565.700.00-14634.73%
AMD240119P001450002022-12-02 1:14PM EST145.0070.9969.5070.85-7.91-10.03%1037.61%
AMD240119P001500002022-11-23 12:43PM EST150.0073.8974.2575.850.00-1039.03%
AMD240119P001550002022-09-21 8:40AM EST155.0080.260.000.000.00-200.00%
AMD240119P001600002022-09-19 2:48PM EST160.0083.18101.75103.800.00-111108.77%
AMD240119P001650002022-11-22 2:18PM EST165.0090.6689.1591.050.00-25044.78%
AMD240119P001700002022-09-28 10:39AM EST170.00102.00106.45109.550.00-2196.75%
AMD240119P001750002022-09-27 2:51PM EST175.00108.14114.85117.600.00-1200108.69%
AMD240119P001800002022-09-27 2:51PM EST180.00113.11119.60122.750.00-1660110.02%
AMD240119P001850002022-09-27 2:42PM EST185.00117.95124.60127.750.00-1020111.44%
AMD240119P001900002022-11-15 12:15PM EST190.00112.35113.80116.350.00-2053.06%
AMD240119P001950002022-07-21 1:13PM EST195.00104.1097.25100.550.00-200.00%
AMD240119P002000002022-09-22 12:53PM EST200.00129.40139.35143.100.00-10115.59%
AMD240119P002100002022-08-04 11:30AM EST210.00106.80127.50131.700.00-600.00%
AMD240119P002200002022-07-20 1:41PM EST220.00130.05122.00126.500.00-100.00%
AMD240119P002300002022-06-22 10:19AM EST230.00145.22139.00143.500.00-2000.00%
AMD240119P002400002022-10-19 1:21PM EST240.00182.54165.20167.800.00-2063.61%
AMD240119P002500002022-06-10 2:21PM EST250.00154.50168.00173.000.00-1500.00%
AMD240119P002600002022-11-29 2:24PM EST260.00184.65182.60187.450.00-2073.62%
AMD240119P002700002022-11-28 9:52AM EST270.00194.95192.65197.350.00-1074.48%
AMD240119P002800002022-11-29 2:21PM EST280.00208.00202.60207.400.00-4076.25%
AMD240119P002900002022-08-25 12:17PM EST290.00193.45220.15224.350.00-40101.67%
AMD240119P003000002022-08-11 10:57AM EST300.00199.84212.10216.900.00-110.00%