U.S. markets close in 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
95.66-1.72 (-1.76%)
A partir del 03:11PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C000300002023-09-06 9:36AM EDT30.0081.8066.0068.750.00-222099.07%
AMD240621C000350002023-09-05 10:43AM EDT35.0074.5061.2564.200.00-23191.50%
AMD240621C000400002023-09-21 1:38PM EDT40.0059.7056.5559.400.00-334083.42%
AMD240621C000450002023-08-18 2:11PM EDT45.0062.9658.7059.450.00-243119.34%
AMD240621C000500002023-09-21 1:42PM EDT50.0050.6747.8550.300.00-252773.93%
AMD240621C000550002023-09-26 2:31PM EDT55.0044.8044.2044.55-1.70-3.66%424767.36%
AMD240621C000600002023-09-25 9:31AM EDT60.0040.0040.0040.250.00-102,23163.76%
AMD240621C000650002023-09-21 9:59AM EDT65.0037.6235.9036.200.00-130760.70%
AMD240621C000700002023-09-22 11:14AM EDT70.0034.2132.2032.500.00-698858.89%
AMD240621C000750002023-09-22 2:32PM EDT75.0028.9528.6028.900.00-151,76556.80%
AMD240621C000800002023-09-26 2:36PM EDT80.0025.6525.2525.50+0.50+1.99%12,15954.94%
AMD240621C000850002023-09-25 3:31PM EDT85.0023.3022.3022.500.00-72,54353.85%
AMD240621C000900002023-09-26 1:40PM EDT90.0019.5019.6019.75-0.81-3.99%31,88352.86%
AMD240621C000950002023-09-26 1:49PM EDT95.0017.0817.0517.25-0.93-5.16%221,52651.83%
AMD240621C001000002023-09-26 1:49PM EDT100.0014.8214.8014.95-0.53-3.45%324,42350.92%
AMD240621C001050002023-09-26 1:59PM EDT105.0013.1212.8512.95-0.47-3.46%324,04650.28%
AMD240621C001100002023-09-26 2:40PM EDT110.0011.1511.1011.20-0.62-5.27%3205,66649.88%
AMD240621C001150002023-09-26 2:52PM EDT115.009.649.559.65-0.51-5.02%4310,66649.37%
AMD240621C001200002023-09-26 11:40AM EDT120.008.408.208.35-0.15-1.75%74,98949.10%
AMD240621C001250002023-09-26 1:25PM EDT125.007.207.057.15-0.20-2.70%457,84948.65%
AMD240621C001300002023-09-26 10:46AM EDT130.006.746.056.15+0.29+4.50%75,93748.39%
AMD240621C001350002023-09-26 2:01PM EDT135.005.355.205.30-0.14-2.55%684,14648.22%
AMD240621C001400002023-09-26 2:51PM EDT140.004.554.454.60-0.25-5.21%633,78048.22%
AMD240621C001450002023-09-26 1:29PM EDT145.003.903.853.95-0.23-5.57%1055,38048.04%
AMD240621C001500002023-09-26 1:54PM EDT150.003.413.353.45-0.14-3.94%163,79948.15%
AMD240621C001550002023-09-26 2:40PM EDT155.002.942.892.96-0.16-5.16%1027,27447.99%
AMD240621C001600002023-09-26 2:03PM EDT160.002.572.522.57-0.14-5.17%104,84648.00%
AMD240621C001650002023-09-26 12:05PM EDT165.002.242.182.24-0.07-3.03%58,57148.07%
AMD240621C001700002023-09-26 2:18PM EDT170.001.931.901.97-0.10-4.93%14,01748.23%
AMD240621C001750002023-09-26 2:27PM EDT175.001.711.661.72-0.07-3.93%11,03648.29%
AMD240621C001800002023-09-26 2:28PM EDT180.001.511.461.52-0.05-3.21%134,83748.46%
AMD240621C001850002023-09-26 1:30PM EDT185.001.331.291.33-0.11-7.64%267948.52%
AMD240621C001900002023-09-25 12:09PM EDT190.001.221.131.180.00-11,49548.71%
AMD240621C001950002023-09-25 3:52PM EDT195.001.111.021.060.00-297448.99%
AMD240621C002000002023-09-26 12:15PM EDT200.000.950.900.94-0.07-6.86%52,66949.12%
AMD240621C002100002023-09-15 12:42PM EDT210.001.250.720.760.00-3014049.59%
AMD240621C002200002023-09-26 1:38PM EDT220.000.610.580.62-0.08-11.59%73,72750.05%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P000300002023-09-20 1:34PM EDT30.000.120.120.180.00-51,15162.31%
AMD240621P000350002023-09-20 9:38AM EDT35.000.210.220.280.00-10029858.79%
AMD240621P000400002023-09-25 1:55PM EDT40.000.400.360.420.00-193355.62%
AMD240621P000450002023-09-25 3:33PM EDT45.000.570.570.610.00-81,89252.83%
AMD240621P000500002023-09-25 2:43PM EDT50.000.860.870.930.00-59,73550.78%
AMD240621P000550002023-09-26 1:38PM EDT55.001.281.291.35+0.03+2.40%76,48149.17%
AMD240621P000600002023-09-26 11:27AM EDT60.001.871.881.93+0.09+5.06%47,02047.52%
AMD240621P000650002023-09-25 2:57PM EDT65.002.552.662.710.00-239,87946.17%
AMD240621P000700002023-09-26 1:26PM EDT70.003.673.653.75+0.10+2.80%3117,47345.16%
AMD240621P000750002023-09-26 10:50AM EDT75.004.674.905.00+0.02+0.43%220,16144.06%
AMD240621P000800002023-09-26 12:10PM EDT80.006.366.406.50+0.25+4.09%2618,10942.97%
AMD240621P000850002023-09-26 1:37PM EDT85.008.258.258.35+0.45+5.77%820,92442.20%
AMD240621P000900002023-09-26 2:47PM EDT90.0010.4010.3510.45+0.54+5.48%1618,28841.32%
AMD240621P000950002023-09-26 2:34PM EDT95.0012.6012.7012.80+0.45+3.70%3889,97840.35%
AMD240621P001000002023-09-26 10:46AM EDT100.0014.6015.4015.55-0.70-4.58%5611,67939.74%
AMD240621P001050002023-09-26 11:32AM EDT105.0018.0018.3018.45+0.17+0.95%45,39538.74%
AMD240621P001100002023-09-26 11:13AM EDT110.0020.9821.5521.70+0.25+1.21%111,87338.00%
AMD240621P001150002023-09-26 1:57PM EDT115.0024.7025.0025.15+0.06+0.24%1024,04137.09%
AMD240621P001200002023-09-26 2:18PM EDT120.0028.6228.6028.85+1.52+5.61%142,17536.22%
AMD240621P001250002023-09-25 3:47PM EDT125.0031.5032.5532.850.00-32,16435.66%
AMD240621P001300002023-09-25 1:07PM EDT130.0035.8536.6036.950.00-455734.74%
AMD240621P001350002023-09-26 10:50AM EDT135.0039.7540.8541.15+0.39+0.99%11440333.39%
AMD240621P001400002023-09-19 3:50PM EDT140.0040.3345.3045.600.00-292632.45%
AMD240621P001450002023-09-21 10:16AM EDT145.0048.4449.8050.100.00-150530.79%
AMD240621P001500002023-09-25 12:34PM EDT150.0053.5554.4554.850.00-11730.19%
AMD240621P001550002023-09-25 9:58AM EDT155.0059.0559.2559.700.00-11830.01%
AMD240621P001600002023-09-22 2:33PM EDT160.0064.0062.7565.850.00-104041.91%
AMD240621P001650002023-09-14 9:37AM EDT165.0057.5568.9570.550.00-1441.52%
AMD240621P001700002023-09-21 3:07PM EDT170.0073.8072.9575.600.00-27043.53%
AMD240621P001750002023-09-08 10:53AM EDT175.0067.3077.6081.050.00-12048.32%
AMD240621P001800002023-09-14 12:14PM EDT180.0072.6482.3586.150.00-1050.55%
AMD240621P001850002023-06-27 11:13AM EDT185.0077.3472.2573.250.00-240.00%
AMD240621P001950002023-06-20 11:53AM EDT195.0077.3184.1086.050.00-200.00%
AMD240621P002000002023-07-24 12:20PM EDT200.0089.2589.5591.800.00-200.00%
AMD240621P002100002023-07-19 1:48PM EDT210.0093.40103.10106.050.00--00.00%
AMD240621P002200002023-07-28 3:49PM EDT220.00107.26116.15119.450.00-200.00%