U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.08-3.19 (-3.09%)
Al cierre: 04:00PM EDT
100.11 +0.03 (+0.03%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119C000250002023-09-15 10:55AM EDT25.0077.6474.2077.650.00-2735155.08%
AMD240119C000300002023-09-25 3:09PM EDT30.0066.9570.4570.900.00-1277126.42%
AMD240119C000350002023-09-11 11:53AM EDT35.0069.2065.5566.000.00-1143114.75%
AMD240119C000400002023-09-22 3:09PM EDT40.0057.5060.6561.100.00-11,046104.25%
AMD240119C000450002023-09-21 12:24PM EDT45.0052.9955.7556.250.00-756595.21%
AMD240119C000500002023-10-03 12:28PM EDT50.0052.0050.9551.40-1.65-3.08%12,64887.70%
AMD240119C000550002023-09-27 1:24PM EDT55.0043.2246.1046.550.00-14,11379.88%
AMD240119C000600002023-10-03 3:33PM EDT60.0040.8041.4041.80-2.71-6.23%156,21274.05%
AMD240119C000650002023-10-03 9:30AM EDT65.0038.9036.7037.20-0.93-2.33%24,76968.80%
AMD240119C000700002023-10-02 1:13PM EDT70.0033.4532.2032.65-0.98-2.85%56,75364.26%
AMD240119C000750002023-10-03 3:16PM EDT75.0027.6027.9028.25-2.00-6.76%58,32160.45%
AMD240119C000800002023-10-03 3:49PM EDT80.0023.7023.8524.15-2.67-10.13%7912,15857.59%
AMD240119C000850002023-10-03 3:58PM EDT85.0020.1919.8520.30-2.31-10.27%1514,09454.43%
AMD240119C000900002023-10-03 3:46PM EDT90.0016.6516.7016.85-2.20-11.67%2816,90053.36%
AMD240119C000950002023-10-03 3:33PM EDT95.0013.2513.6513.80-1.64-11.01%589,00851.90%
AMD240119C001000002023-10-03 3:55PM EDT100.0011.1011.0011.10-1.55-12.25%22328,86750.64%
AMD240119C001050002023-10-03 3:58PM EDT105.008.788.708.85-1.37-13.50%3199,37349.98%
AMD240119C001100002023-10-03 3:58PM EDT110.006.906.806.95-1.10-13.75%1,43725,19049.17%
AMD240119C001150002023-10-03 3:56PM EDT115.005.305.255.35-0.60-10.17%34819,58948.30%
AMD240119C001200002023-10-03 3:59PM EDT120.004.054.004.15-0.80-16.49%98130,76448.04%
AMD240119C001250002023-10-03 3:08PM EDT125.002.983.053.15-0.67-18.36%5413,63847.56%
AMD240119C001300002023-10-03 3:45PM EDT130.002.272.322.39-0.34-13.03%17915,31647.30%
AMD240119C001350002023-10-03 1:47PM EDT135.001.791.751.82-0.25-12.25%3313,77447.25%
AMD240119C001400002023-10-03 3:58PM EDT140.001.341.331.39-0.26-16.25%25921,36447.31%
AMD240119C001450002023-10-03 2:27PM EDT145.001.011.021.07-0.12-10.62%158,45347.49%
AMD240119C001500002023-10-03 3:57PM EDT150.000.820.790.82-0.13-13.68%17128,59847.63%
AMD240119C001550002023-10-03 12:16PM EDT155.000.640.620.64-0.04-5.88%175,99147.97%
AMD240119C001600002023-10-03 1:40PM EDT160.000.490.490.52-0.03-5.77%1327,59148.63%
AMD240119C001650002023-10-03 11:45AM EDT165.000.400.380.42-0.06-13.04%23,37649.17%
AMD240119C001700002023-10-03 9:30AM EDT170.000.310.320.34-0.06-16.22%34,73049.71%
AMD240119C001750002023-10-02 1:54PM EDT175.000.300.270.290.00-11,67950.29%
AMD240119C001800002023-10-02 11:06AM EDT180.000.250.220.24+0.01+4.17%14,51750.78%
AMD240119C001850002023-10-02 10:42AM EDT185.000.190.180.210.00-23,36651.51%
AMD240119C001900002023-10-03 1:52PM EDT190.000.170.160.180.00-12,83452.34%
AMD240119C001950002023-10-03 3:54PM EDT195.000.150.130.16-0.02-11.76%483952.93%
AMD240119C002000002023-10-03 2:22PM EDT200.000.130.120.15-0.01-7.14%6210,05454.10%
AMD240119C002100002023-10-02 1:00PM EDT210.000.100.090.110.00-26,02355.27%
AMD240119C002200002023-09-28 1:48PM EDT220.000.090.080.090.00-22,46957.03%
AMD240119C002300002023-10-03 11:06AM EDT230.000.070.060.08+0.01+16.67%12,17158.59%
AMD240119C002400002023-09-28 11:51AM EDT240.000.070.050.070.00-112,22160.16%
AMD240119C002500002023-10-02 9:55AM EDT250.000.040.040.060.00-85,48461.33%
AMD240119C002600002023-10-02 10:47AM EDT260.000.040.030.050.00-202,13062.11%
AMD240119C002700002023-10-03 2:47PM EDT270.000.040.030.050.00-511,48164.45%
AMD240119C002800002023-09-25 9:30AM EDT280.000.040.020.040.00-11,49064.45%
AMD240119C002900002023-10-03 3:54PM EDT290.000.030.020.040.00-313,51466.41%
AMD240119C003000002023-10-03 12:31PM EDT300.000.020.020.03-0.01-33.33%1727,85467.19%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240119P000250002023-10-02 11:00AM EDT25.000.010.000.020.00-16,13585.94%
AMD240119P000300002023-09-25 3:39PM EDT30.000.030.010.030.00-21,90079.69%
AMD240119P000350002023-10-03 2:40PM EDT35.000.040.030.050.00-3006,12975.00%
AMD240119P000400002023-10-03 2:37PM EDT40.000.070.060.07+0.02+40.00%558,47569.92%
AMD240119P000450002023-09-28 11:54AM EDT45.000.090.100.120.00-6111,47865.82%
AMD240119P000500002023-10-03 3:26PM EDT50.000.190.170.19+0.06+46.15%1021,54062.21%
AMD240119P000550002023-10-03 3:45PM EDT55.000.280.290.30+0.06+27.27%70610,86759.08%
AMD240119P000600002023-10-03 3:45PM EDT60.000.450.450.47+0.11+32.35%61924,59556.01%
AMD240119P000650002023-10-03 3:10PM EDT65.000.740.710.73+0.22+42.31%2421,46453.44%
AMD240119P000700002023-10-03 3:43PM EDT70.001.151.101.14+0.28+32.18%38429,04951.32%
AMD240119P000750002023-10-03 3:56PM EDT75.001.711.691.73+0.36+26.67%39332,17349.71%
AMD240119P000800002023-10-03 3:43PM EDT80.002.642.532.58+0.58+28.16%90227,50148.22%
AMD240119P000850002023-10-03 3:50PM EDT85.003.753.653.75+0.83+28.42%7125,94147.00%
AMD240119P000900002023-10-03 3:57PM EDT90.005.195.155.25+0.89+20.70%43735,20745.76%
AMD240119P000950002023-10-03 3:52PM EDT95.007.157.057.15+1.00+16.26%40925,04644.68%
AMD240119P001000002023-10-03 3:59PM EDT100.009.409.359.40+1.45+18.24%32519,99643.40%
AMD240119P001050002023-10-03 3:41PM EDT105.0012.0812.0012.15+1.33+12.37%10711,02742.55%
AMD240119P001100002023-10-03 3:54PM EDT110.0015.2515.1015.25+1.63+11.97%7224,06341.50%
AMD240119P001150002023-10-03 1:43PM EDT115.0018.6018.5518.75+1.95+11.71%269,19340.60%
AMD240119P001200002023-10-03 9:56AM EDT120.0020.1322.2522.60+0.03+0.15%109,90839.78%
AMD240119P001250002023-09-29 9:47AM EDT125.0023.8226.4026.800.00-21,66539.44%
AMD240119P001300002023-10-03 9:56AM EDT130.0028.8330.7031.15+0.33+1.16%201,46438.56%
AMD240119P001350002023-10-03 10:24AM EDT135.0033.7035.1535.70+1.40+4.33%769837.77%
AMD240119P001400002023-10-03 1:36PM EDT140.0040.1439.6040.35+2.99+8.05%254036.28%
AMD240119P001450002023-09-29 2:43PM EDT145.0041.5044.6545.300.00-121638.28%
AMD240119P001500002023-10-03 10:38AM EDT150.0048.5549.6050.25+1.75+3.74%82439.99%
AMD240119P001550002023-10-03 3:33PM EDT155.0055.7554.6055.30+8.35+17.62%2143.60%
AMD240119P001600002023-10-02 10:30AM EDT160.0058.0059.6560.200.00-1043.80%
AMD240119P001650002023-08-25 11:40AM EDT165.0063.9068.4569.150.00-1082.80%
AMD240119P001700002023-10-02 10:43AM EDT170.0069.5569.6570.30+1.51+2.22%1250.73%
AMD240119P001750002023-09-21 9:36AM EDT175.0075.8574.6575.250.00-2051.71%
AMD240119P001800002023-07-28 12:08PM EDT180.0066.0577.2078.400.00-100.00%
AMD240119P001850002023-08-07 11:33AM EDT185.0068.3074.4576.550.00-100.00%
AMD240119P001900002023-07-24 1:40PM EDT190.0079.1180.1581.200.00-200.00%
AMD240119P001950002023-06-16 10:45AM EDT195.0073.3578.5079.750.00-1400.00%
AMD240119P002000002023-08-08 9:41AM EDT200.0085.1892.3095.350.00-100.00%
AMD240119P002100002023-07-24 1:40PM EDT210.0099.1699.90101.200.00-200.00%
AMD240119P002200002023-07-24 1:40PM EDT220.00109.17109.95111.300.00-200.00%
AMD240119P002300002023-07-24 1:40PM EDT230.00119.06119.80121.200.00-200.00%
AMD240119P002400002022-10-19 2:21PM EDT240.00182.54165.20167.800.00-20236.82%
AMD240119P002500002022-06-10 3:21PM EDT250.00154.50168.00173.000.00-150213.23%
AMD240119P002600002023-02-21 1:03PM EDT260.00184.85157.00160.550.00-6087.30%
AMD240119P002700002023-05-10 10:29AM EDT270.00170.30142.65145.000.00-200.00%
AMD240119P002800002023-06-01 2:02PM EDT280.00160.42165.20167.700.00-200.00%
AMD240119P002900002023-06-08 3:50PM EDT290.00170.45175.15178.150.00-600.00%
AMD240119P003000002023-08-24 2:43PM EDT300.00198.95202.80204.800.00-40136.89%