U.S. markets open in 6 hours 8 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
Llamadaspor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419C000500002024-02-26 3:13PM EST50.00127.610.000.000.00-1000.00%
AMD240419C000550002023-11-15 9:51AM EST55.0064.9584.4086.300.00-100.00%
AMD240419C000600002024-02-22 10:02AM EST60.00117.470.000.000.00-100.00%
AMD240419C000650002024-03-01 1:36PM EST65.00135.760.000.000.00-100.00%
AMD240419C000700002024-02-28 3:34PM EST70.00107.280.000.000.00-100.00%
AMD240419C000750002024-03-01 12:11PM EST75.00125.700.000.000.00-200.00%
AMD240419C000800002024-03-01 2:02PM EST80.00122.900.000.000.00-3200.00%
AMD240419C000850002024-03-01 3:06PM EST85.00117.170.000.000.00-100.00%
AMD240419C000900002024-02-29 3:27PM EST90.00102.460.000.000.00-100.00%
AMD240419C000950002024-03-01 10:16AM EST95.00106.530.000.000.00-300.00%
AMD240419C001000002024-03-01 9:33AM EST100.0099.500.000.000.00-100.00%
AMD240419C001050002024-03-01 2:01PM EST105.0097.930.000.000.00-4500.00%
AMD240419C001100002024-03-01 3:53PM EST110.0092.960.000.000.00-1100.00%
AMD240419C001150002024-03-01 2:39PM EST115.0088.750.000.000.00-600.00%
AMD240419C001200002024-03-01 3:50PM EST120.0083.110.000.000.00-3200.00%
AMD240419C001250002024-03-01 3:14PM EST125.0077.600.000.000.00-1900.00%
AMD240419C001300002024-03-01 3:57PM EST130.0073.500.000.000.00-1500.00%
AMD240419C001350002024-03-01 2:20PM EST135.0068.280.000.000.00-4400.00%
AMD240419C001400002024-03-01 3:48PM EST140.0063.550.000.000.00-6700.00%
AMD240419C001450002024-03-01 3:55PM EST145.0058.850.000.000.00-600.00%
AMD240419C001500002024-03-01 3:46PM EST150.0053.800.000.000.00-5900.00%
AMD240419C001550002024-03-01 3:52PM EST155.0049.330.000.000.00-40400.00%
AMD240419C001600002024-03-01 3:56PM EST160.0045.000.000.000.00-14700.00%
AMD240419C001650002024-03-01 3:58PM EST165.0040.400.000.000.00-10400.00%
AMD240419C001700002024-03-01 3:58PM EST170.0036.180.000.000.00-37900.00%
AMD240419C001750002024-03-01 3:59PM EST175.0032.250.000.000.00-99600.00%
AMD240419C001800002024-03-01 3:56PM EST180.0028.250.000.000.00-2,22900.00%
AMD240419C001850002024-03-01 3:59PM EST185.0024.750.000.000.00-75900.00%
AMD240419C001900002024-03-01 3:58PM EST190.0021.490.000.000.00-3,03700.00%
AMD240419C001950002024-03-01 3:58PM EST195.0018.450.000.000.00-3,31200.00%
AMD240419C002000002024-03-01 3:59PM EST200.0016.020.000.000.00-7,54500.00%
AMD240419C002100002024-03-01 3:59PM EST210.0011.650.000.000.00-4,40403.13%
AMD240419C002200002024-03-01 3:59PM EST220.008.320.000.000.00-11,63106.25%
AMD240419C002300002024-03-01 3:59PM EST230.005.900.000.000.00-2,54306.25%
AMD240419C002400002024-03-01 3:59PM EST240.004.150.000.000.00-3,571012.50%
AMD240419C002500002024-03-01 3:59PM EST250.002.930.000.000.00-2,536012.50%
AMD240419C002600002024-03-01 3:59PM EST260.002.070.000.000.00-1,246012.50%
AMD240419C002700002024-03-01 3:58PM EST270.001.500.000.000.00-781012.50%
AMD240419C002800002024-03-01 3:55PM EST280.001.110.000.000.00-632025.00%
AMD240419C002900002024-03-01 3:55PM EST290.000.820.000.000.00-661025.00%
AMD240419C003000002024-03-01 3:57PM EST300.000.620.000.000.00-1,689025.00%
AMD240419C003100002024-03-01 3:56PM EST310.000.500.000.000.00-658025.00%
AMD240419C003200002024-03-01 3:59PM EST320.000.390.000.000.00-2,468025.00%
Ponepor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240419P000500002024-02-23 10:06AM EST50.000.010.000.000.00-100050.00%
AMD240419P000550002024-02-07 3:31PM EST55.000.010.000.000.00-2050.00%
AMD240419P000600002024-02-26 11:54AM EST60.000.010.000.000.00-4050.00%
AMD240419P000650002024-02-28 12:48PM EST65.000.010.000.000.00-2050.00%
AMD240419P000700002024-03-01 3:46PM EST70.000.020.000.000.00-2050.00%
AMD240419P000750002024-02-22 10:32AM EST75.000.020.000.000.00-2050.00%
AMD240419P000800002024-02-29 12:05PM EST80.000.020.000.000.00-4050.00%
AMD240419P000850002024-03-01 2:25PM EST85.000.010.000.000.00-10050.00%
AMD240419P000900002024-03-01 12:10PM EST90.000.020.000.000.00-13050.00%
AMD240419P000950002024-03-01 11:46AM EST95.000.020.000.000.00-2050.00%
AMD240419P001000002024-03-01 3:51PM EST100.000.030.000.000.00-390050.00%
AMD240419P001050002024-03-01 2:19PM EST105.000.060.000.000.00-251050.00%
AMD240419P001100002024-03-01 3:18PM EST110.000.080.000.000.00-246025.00%
AMD240419P001150002024-03-01 3:16PM EST115.000.100.000.000.00-76025.00%
AMD240419P001200002024-03-01 3:53PM EST120.000.120.000.000.00-700025.00%
AMD240419P001250002024-03-01 3:47PM EST125.000.170.000.000.00-570025.00%
AMD240419P001300002024-03-01 3:46PM EST130.000.230.000.000.00-404025.00%
AMD240419P001350002024-03-01 3:32PM EST135.000.290.000.000.00-747025.00%
AMD240419P001400002024-03-01 3:59PM EST140.000.380.000.000.00-956025.00%
AMD240419P001450002024-03-01 3:58PM EST145.000.510.000.000.00-703025.00%
AMD240419P001500002024-03-01 3:59PM EST150.000.680.000.000.00-1,194012.50%
AMD240419P001550002024-03-01 3:59PM EST155.000.930.000.000.00-588012.50%
AMD240419P001600002024-03-01 3:59PM EST160.001.280.000.000.00-1,786012.50%
AMD240419P001650002024-03-01 3:59PM EST165.001.760.000.000.00-1,444012.50%
AMD240419P001700002024-03-01 3:59PM EST170.002.410.000.000.00-3,182012.50%
AMD240419P001750002024-03-01 3:59PM EST175.003.300.000.000.00-2,84906.25%
AMD240419P001800002024-03-01 3:59PM EST180.004.420.000.000.00-1,92306.25%
AMD240419P001850002024-03-01 3:58PM EST185.005.850.000.000.00-1,64306.25%
AMD240419P001900002024-03-01 3:59PM EST190.007.560.000.000.00-1,69203.13%
AMD240419P001950002024-03-01 3:55PM EST195.009.820.000.000.00-1,37103.13%
AMD240419P002000002024-03-01 3:59PM EST200.0011.950.000.000.00-1,42800.78%
AMD240419P002100002024-03-01 3:55PM EST210.0017.800.000.000.00-20900.00%
AMD240419P002200002024-03-01 3:58PM EST220.0024.450.000.000.00-16900.00%
AMD240419P002300002024-03-01 12:16PM EST230.0033.850.000.000.00-400.00%
AMD240419P002400002024-03-01 3:55PM EST240.0040.600.000.000.00-2000.00%
AMD240419P002500002024-03-01 3:59PM EST250.0049.180.000.000.00-2700.00%
AMD240419P002600002024-03-01 2:00PM EST260.0059.020.000.000.00-2500.00%
AMD240419P002700002024-03-01 3:59PM EST270.0067.930.000.000.00-400.00%
AMD240419P002800002024-03-01 2:04PM EST280.0078.200.000.000.00-1700.00%
AMD240419P003000002024-03-01 2:09PM EST300.0098.350.000.000.00-100.00%