U.S. markets open in 6 hours 26 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.64+10.11 (+5.25%)
Al cierre: 04:00PM EST
203.17 +0.53 (+0.26%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240315C000300002024-02-08 9:40AM EST30.00141.150.000.000.00-100.00%
AMD240315C000350002024-02-20 3:21PM EST35.00130.550.000.000.00-200.00%
AMD240315C000400002024-01-22 2:36PM EST40.00128.50123.40125.600.00-1011150.00%
AMD240315C000450002023-09-15 1:22PM EST45.0058.5160.9561.950.00-120.00%
AMD240315C000500002024-03-01 10:14AM EST50.00150.920.000.000.00-100.00%
AMD240315C000550002024-03-01 10:14AM EST55.00146.090.000.000.00-100.00%
AMD240315C000600002024-02-22 12:47PM EST60.00122.800.000.000.00-200.00%
AMD240315C000650002024-03-01 1:36PM EST65.00135.460.000.000.00-100.00%
AMD240315C000700002024-03-01 2:31PM EST70.00132.600.000.000.00-300.00%
AMD240315C000750002024-02-29 2:30PM EST75.00115.830.000.000.00-100.00%
AMD240315C000800002024-03-01 2:16PM EST80.00122.500.000.000.00-3200.00%
AMD240315C000850002024-03-01 3:06PM EST85.00116.670.000.000.00-400.00%
AMD240315C000900002024-02-29 3:27PM EST90.00101.940.000.000.00-300.00%
AMD240315C000950002024-03-01 2:41PM EST95.00106.830.000.000.00-1000.00%
AMD240315C001000002024-03-01 3:48PM EST100.00101.960.000.000.00-2100.00%
AMD240315C001050002024-03-01 2:21PM EST105.0097.230.000.000.00-1000.00%
AMD240315C001100002024-03-01 3:10PM EST110.0091.510.000.000.00-2400.00%
AMD240315C001150002024-03-01 2:52PM EST115.0087.700.000.000.00-5200.00%
AMD240315C001200002024-03-01 3:10PM EST120.0081.510.000.000.00-8900.00%
AMD240315C001250002024-03-01 2:19PM EST125.0077.100.000.000.00-2300.00%
AMD240315C001300002024-03-01 3:52PM EST130.0073.550.000.000.00-13700.00%
AMD240315C001350002024-03-01 3:49PM EST135.0067.450.000.000.00-5600.00%
AMD240315C001400002024-03-01 3:48PM EST140.0062.350.000.000.00-7700.00%
AMD240315C001450002024-03-01 3:57PM EST145.0057.850.000.000.00-11600.00%
AMD240315C001500002024-03-01 3:56PM EST150.0052.760.000.000.00-20800.00%
AMD240315C001525002024-03-01 10:59AM EST152.5044.550.000.000.00-200.00%
AMD240315C001550002024-03-01 3:59PM EST155.0048.000.000.000.00-4600.00%
AMD240315C001575002024-03-01 10:03AM EST157.5041.850.000.000.00-1200.00%
AMD240315C001600002024-03-01 3:58PM EST160.0042.750.000.000.00-12500.00%
AMD240315C001625002024-03-01 2:57PM EST162.5040.130.000.000.00-1800.00%
AMD240315C001650002024-03-01 3:58PM EST165.0038.100.000.000.00-22400.00%
AMD240315C001675002024-03-01 11:10AM EST167.5031.770.000.000.00-500.00%
AMD240315C001700002024-03-01 3:59PM EST170.0033.310.000.000.00-63600.00%
AMD240315C001725002024-03-01 2:06PM EST172.5030.050.000.000.00-5400.00%
AMD240315C001750002024-03-01 3:59PM EST175.0028.530.000.000.00-1,26200.00%
AMD240315C001775002024-03-01 3:44PM EST177.5025.100.000.000.00-18500.00%
AMD240315C001800002024-03-01 3:59PM EST180.0023.980.000.000.00-7,39500.00%
AMD240315C001825002024-03-01 3:57PM EST182.5021.400.000.000.00-37100.00%
AMD240315C001850002024-03-01 3:59PM EST185.0019.610.000.000.00-3,69700.00%
AMD240315C001875002024-03-01 3:59PM EST187.5017.480.000.000.00-1,31600.00%
AMD240315C001900002024-03-01 3:59PM EST190.0015.670.000.000.00-10,86000.00%
AMD240315C001925002024-03-01 3:59PM EST192.5013.780.000.000.00-86000.00%
AMD240315C001950002024-03-01 3:59PM EST195.0012.250.000.000.00-9,73900.00%
AMD240315C001975002024-03-01 3:59PM EST197.5010.700.000.000.00-3,38500.00%
AMD240315C002000002024-03-01 3:59PM EST200.009.350.000.000.00-23,89700.00%
AMD240315C002025002024-03-01 3:59PM EST202.508.110.000.000.00-4,22000.00%
AMD240315C002050002024-03-01 3:59PM EST205.007.000.000.000.00-6,32001.56%
AMD240315C002100002024-03-01 3:59PM EST210.005.200.000.000.00-15,80306.25%
AMD240315C002150002024-03-01 3:59PM EST215.003.850.000.000.00-4,78206.25%
AMD240315C002200002024-03-01 3:59PM EST220.002.720.000.000.00-11,811012.50%
AMD240315C002250002024-03-01 3:59PM EST225.002.000.000.000.00-8,076012.50%
AMD240315C002300002024-03-01 3:59PM EST230.001.450.000.000.00-4,120012.50%
AMD240315C002350002024-03-01 3:59PM EST235.001.080.000.000.00-1,968012.50%
AMD240315C002400002024-03-01 3:59PM EST240.000.810.000.000.00-1,770025.00%
AMD240315C002450002024-03-01 3:59PM EST245.000.610.000.000.00-688025.00%
AMD240315C002500002024-03-01 3:59PM EST250.000.460.000.000.00-3,967025.00%
AMD240315C002600002024-03-01 3:55PM EST260.000.310.000.000.00-843025.00%
AMD240315C002700002024-03-01 3:59PM EST270.000.210.000.000.00-582025.00%
AMD240315C002800002024-03-01 3:59PM EST280.000.150.000.000.00-438050.00%
AMD240315C002900002024-03-01 3:59PM EST290.000.110.000.000.00-571050.00%
AMD240315C003000002024-03-01 3:59PM EST300.000.080.000.000.00-1,042050.00%
AMD240315C003100002024-03-01 3:47PM EST310.000.060.000.000.00-401050.00%
AMD240315C003200002024-03-01 3:55PM EST320.000.050.000.000.00-2,754050.00%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240315P000300002024-01-09 1:31PM EST30.000.010.000.010.00-97292312.50%
AMD240315P000350002024-01-30 9:42AM EST35.000.010.000.000.00-203150.00%
AMD240315P000400002024-01-10 11:58AM EST40.000.010.000.010.00-2122268.75%
AMD240315P000450002024-01-22 12:23PM EST45.000.010.000.010.00-242250.00%
AMD240315P000500002024-01-08 1:49PM EST50.000.020.000.010.00-26,201231.25%
AMD240315P000550002024-01-29 2:32PM EST55.000.010.000.010.00-51,324218.75%
AMD240315P000600002024-02-16 3:40PM EST60.000.010.000.000.00-200050.00%
AMD240315P000650002024-02-29 3:16PM EST65.000.010.000.000.00-2050.00%
AMD240315P000700002024-03-01 11:03AM EST70.000.010.000.000.00-10050.00%
AMD240315P000750002024-02-29 12:50PM EST75.000.010.000.000.00-1050.00%
AMD240315P000800002024-02-21 11:36AM EST80.000.020.000.000.00-2050.00%
AMD240315P000850002024-02-26 1:16PM EST85.000.010.000.000.00-5050.00%
AMD240315P000900002024-03-01 3:18PM EST90.000.010.000.000.00-89050.00%
AMD240315P000950002024-02-29 11:08AM EST95.000.010.000.000.00-8050.00%
AMD240315P001000002024-03-01 11:47AM EST100.000.010.000.000.00-3050.00%
AMD240315P001050002024-03-01 11:46AM EST105.000.010.000.000.00-3050.00%
AMD240315P001100002024-03-01 3:35PM EST110.000.010.000.000.00-27050.00%
AMD240315P001150002024-03-01 3:52PM EST115.000.010.000.000.00-64050.00%
AMD240315P001200002024-03-01 3:32PM EST120.000.010.000.000.00-129050.00%
AMD240315P001250002024-03-01 3:52PM EST125.000.030.000.000.00-66050.00%
AMD240315P001300002024-03-01 3:53PM EST130.000.030.000.000.00-88050.00%
AMD240315P001350002024-03-01 3:41PM EST135.000.030.000.000.00-97050.00%
AMD240315P001400002024-03-01 3:57PM EST140.000.040.000.000.00-365050.00%
AMD240315P001450002024-03-01 3:41PM EST145.000.050.000.000.00-581050.00%
AMD240315P001500002024-03-01 3:55PM EST150.000.080.000.000.00-972025.00%
AMD240315P001525002024-03-01 3:59PM EST152.500.090.000.000.00-355025.00%
AMD240315P001550002024-03-01 3:59PM EST155.000.100.000.000.00-1,379025.00%
AMD240315P001575002024-03-01 3:58PM EST157.500.110.000.000.00-294025.00%
AMD240315P001600002024-03-01 3:59PM EST160.000.130.000.000.00-1,785025.00%
AMD240315P001625002024-03-01 3:59PM EST162.500.160.000.000.00-2,384025.00%
AMD240315P001650002024-03-01 3:59PM EST165.000.210.000.000.00-2,078025.00%
AMD240315P001675002024-03-01 3:50PM EST167.500.270.000.000.00-871025.00%
AMD240315P001700002024-03-01 3:59PM EST170.000.310.000.000.00-3,175025.00%
AMD240315P001725002024-03-01 3:59PM EST172.500.420.000.000.00-995025.00%
AMD240315P001750002024-03-01 3:59PM EST175.000.520.000.000.00-3,945012.50%
AMD240315P001775002024-03-01 3:59PM EST177.500.680.000.000.00-1,322012.50%
AMD240315P001800002024-03-01 3:59PM EST180.000.900.000.000.00-6,673012.50%
AMD240315P001825002024-03-01 3:58PM EST182.501.210.000.000.00-1,589012.50%
AMD240315P001850002024-03-01 3:59PM EST185.001.540.000.000.00-7,857012.50%
AMD240315P001875002024-03-01 3:59PM EST187.502.000.000.000.00-2,230012.50%
AMD240315P001900002024-03-01 3:59PM EST190.002.610.000.000.00-11,51306.25%
AMD240315P001925002024-03-01 3:58PM EST192.503.330.000.000.00-2,16006.25%
AMD240315P001950002024-03-01 3:59PM EST195.004.200.000.000.00-5,25306.25%
AMD240315P001975002024-03-01 3:59PM EST197.505.150.000.000.00-2,30903.13%
AMD240315P002000002024-03-01 3:59PM EST200.006.300.000.000.00-5,84801.56%
AMD240315P002025002024-03-01 3:57PM EST202.507.690.000.000.00-1,18600.20%
AMD240315P002050002024-03-01 3:59PM EST205.009.050.000.000.00-84700.00%
AMD240315P002100002024-03-01 3:59PM EST210.0012.200.000.000.00-49900.00%
AMD240315P002150002024-03-01 12:18PM EST215.0017.940.000.000.00-3700.00%
AMD240315P002200002024-03-01 3:07PM EST220.0020.800.000.000.00-7000.00%
AMD240315P002250002024-03-01 2:17PM EST225.0024.390.000.000.00-1500.00%
AMD240315P002300002024-03-01 12:36PM EST230.0030.580.000.000.00-6000.00%
AMD240315P002350002024-03-01 11:46AM EST235.0036.200.000.000.00-2000.00%
AMD240315P002400002024-03-01 2:24PM EST240.0038.660.000.000.00-400.00%
AMD240315P002450002024-02-26 10:47AM EST245.0068.160.000.000.00-100.00%
AMD240315P002500002024-03-01 3:59PM EST250.0047.900.000.000.00-1100.00%
AMD240315P002600002024-01-31 10:21AM EST260.0094.160.000.000.00--00.00%
AMD240315P002900002024-01-18 12:38PM EST290.00129.24115.20116.800.00-20363.28%