U.S. markets open in 5 hours 50 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
165.69-8.18 (-4.70%)
Al cierre: 04:00PM EST
163.10 -2.59 (-1.56%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C000300002024-02-02 10:43AM EST30.00147.010.000.000.00-100.00%
AMD240621C000350002024-02-16 11:57AM EST35.00141.820.000.000.00-100.00%
AMD240621C000400002024-02-20 3:52PM EST40.00126.870.000.000.00-4900.00%
AMD240621C000450002024-01-22 2:36PM EST45.00124.170.000.000.00-100.00%
AMD240621C000500002024-02-12 2:20PM EST50.00122.050.000.000.00-200.00%
AMD240621C000550002024-02-14 3:47PM EST55.00124.650.000.000.00-800.00%
AMD240621C000600002024-02-16 9:50AM EST60.00118.480.000.000.00-100.00%
AMD240621C000650002024-02-09 2:08PM EST65.00108.680.000.000.00-300.00%
AMD240621C000700002024-02-16 3:41PM EST70.00105.100.000.000.00-100.00%
AMD240621C000750002024-02-20 11:56AM EST75.0089.650.000.000.00-8600.00%
AMD240621C000800002024-02-20 10:19AM EST80.0085.820.000.000.00-100.00%
AMD240621C000850002024-02-14 2:59PM EST85.0095.000.000.000.00-400.00%
AMD240621C000900002024-02-20 3:18PM EST90.0077.400.000.000.00-600.00%
AMD240621C000950002024-02-20 1:35PM EST95.0070.450.000.000.00-200.00%
AMD240621C001000002024-02-20 3:16PM EST100.0068.150.000.000.00-500.00%
AMD240621C001050002024-02-20 3:34PM EST105.0063.000.000.000.00-400.00%
AMD240621C001100002024-02-20 3:04PM EST110.0058.320.000.000.00-2000.00%
AMD240621C001150002024-02-20 12:37PM EST115.0052.090.000.000.00-1000.00%
AMD240621C001200002024-02-20 12:34PM EST120.0047.830.000.000.00-6100.00%
AMD240621C001250002024-02-20 3:28PM EST125.0046.020.000.000.00-900.00%
AMD240621C001300002024-02-20 3:51PM EST130.0042.500.000.000.00-1600.00%
AMD240621C001350002024-02-20 3:38PM EST135.0037.560.000.000.00-3500.00%
AMD240621C001400002024-02-20 3:49PM EST140.0034.400.000.000.00-7100.00%
AMD240621C001450002024-02-20 12:33PM EST145.0029.010.000.000.00-16300.00%
AMD240621C001500002024-02-20 3:44PM EST150.0027.510.000.000.00-11000.00%
AMD240621C001550002024-02-20 2:42PM EST155.0024.400.000.000.00-26300.00%
AMD240621C001600002024-02-20 3:45PM EST160.0022.000.000.000.00-3,16600.00%
AMD240621C001650002024-02-20 3:34PM EST165.0019.100.000.000.00-80300.00%
AMD240621C001700002024-02-20 3:55PM EST170.0017.280.000.000.00-19000.78%
AMD240621C001750002024-02-20 3:55PM EST175.0015.270.000.000.00-50301.56%
AMD240621C001800002024-02-20 3:50PM EST180.0013.450.000.000.00-23303.13%
AMD240621C001850002024-02-20 2:39PM EST185.0011.300.000.000.00-29003.13%
AMD240621C001900002024-02-20 3:51PM EST190.0010.450.000.000.00-57406.25%
AMD240621C001950002024-02-20 3:00PM EST195.008.750.000.000.00-8206.25%
AMD240621C002000002024-02-20 3:50PM EST200.007.850.000.000.00-1,14906.25%
AMD240621C002100002024-02-20 3:44PM EST210.005.800.000.000.00-88106.25%
AMD240621C002200002024-02-20 3:59PM EST220.004.450.000.000.00-882012.50%
AMD240621C002300002024-02-20 3:25PM EST230.003.250.000.000.00-46012.50%
AMD240621C002400002024-02-20 3:33PM EST240.002.450.000.000.00-239012.50%
AMD240621C002500002024-02-20 3:59PM EST250.001.940.000.000.00-591012.50%
AMD240621C002600002024-02-20 1:24PM EST260.001.440.000.000.00-7012.50%
AMD240621C002700002024-02-20 3:14PM EST270.001.150.000.000.00-31012.50%
AMD240621C002800002024-02-20 3:29PM EST280.000.920.000.000.00-54012.50%
AMD240621C002900002024-02-20 11:36AM EST290.000.690.000.000.00-7025.00%
AMD240621C003000002024-02-20 3:55PM EST300.000.600.000.000.00-469025.00%
AMD240621C003100002024-02-20 11:36AM EST310.000.470.000.000.00-3025.00%
AMD240621C003200002024-02-20 3:20PM EST320.000.400.000.000.00-15025.00%
AMD240621C003300002024-02-20 3:58PM EST330.000.360.000.000.00-52025.00%
AMD240621C003400002024-02-20 3:29PM EST340.000.290.000.000.00-38025.00%
AMD240621C003500002024-02-20 10:08AM EST350.000.310.000.000.00-11025.00%
AMD240621C003600002024-02-20 3:54PM EST360.000.250.000.000.00-1,571025.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P000300002024-02-16 10:01AM EST30.000.300.000.000.00-1050.00%
AMD240621P000350002024-01-30 3:44PM EST35.000.020.000.000.00-6050.00%
AMD240621P000400002024-01-30 3:45PM EST40.000.020.000.000.00-9050.00%
AMD240621P000450002024-02-20 12:15PM EST45.000.030.000.000.00-1050.00%
AMD240621P000500002024-02-13 2:51PM EST50.000.040.000.000.00-1050.00%
AMD240621P000550002024-02-14 1:34PM EST55.000.050.000.000.00-13050.00%
AMD240621P000600002024-02-20 10:29AM EST60.000.080.000.000.00-11025.00%
AMD240621P000650002024-02-20 3:37PM EST65.000.110.000.000.00-156025.00%
AMD240621P000700002024-02-20 11:52AM EST70.000.150.000.000.00-4025.00%
AMD240621P000750002024-02-20 3:43PM EST75.000.190.000.000.00-14025.00%
AMD240621P000800002024-02-20 10:17AM EST80.000.280.000.000.00-31025.00%
AMD240621P000850002024-02-20 3:47PM EST85.000.340.000.000.00-13025.00%
AMD240621P000900002024-02-20 12:22PM EST90.000.520.000.000.00-24025.00%
AMD240621P000950002024-02-20 1:25PM EST95.000.640.000.000.00-57025.00%
AMD240621P001000002024-02-20 1:39PM EST100.000.870.000.000.00-47012.50%
AMD240621P001050002024-02-20 3:58PM EST105.001.020.000.000.00-50012.50%
AMD240621P001100002024-02-20 3:58PM EST110.001.380.000.000.00-117012.50%
AMD240621P001150002024-02-20 3:19PM EST115.001.830.000.000.00-1,833012.50%
AMD240621P001200002024-02-20 3:45PM EST120.002.340.000.000.00-31012.50%
AMD240621P001250002024-02-20 3:09PM EST125.003.050.000.000.00-845012.50%
AMD240621P001300002024-02-20 3:49PM EST130.003.890.000.000.00-16206.25%
AMD240621P001350002024-02-20 3:57PM EST135.004.930.000.000.00-16506.25%
AMD240621P001400002024-02-20 3:37PM EST140.006.330.000.000.00-1,25806.25%
AMD240621P001450002024-02-20 3:57PM EST145.007.700.000.000.00-18906.25%
AMD240621P001500002024-02-20 3:59PM EST150.009.350.000.000.00-25703.13%
AMD240621P001550002024-02-20 3:46PM EST155.0011.340.000.000.00-62603.13%
AMD240621P001600002024-02-20 3:56PM EST160.0013.600.000.000.00-3,36701.56%
AMD240621P001650002024-02-20 3:50PM EST165.0015.900.000.000.00-17700.20%
AMD240621P001700002024-02-20 3:52PM EST170.0018.550.000.000.00-23300.00%
AMD240621P001750002024-02-20 3:54PM EST175.0021.500.000.000.00-13300.00%
AMD240621P001800002024-02-20 3:35PM EST180.0025.330.000.000.00-13900.00%
AMD240621P001850002024-02-20 12:29PM EST185.0030.400.000.000.00-1000.00%
AMD240621P001900002024-02-20 2:19PM EST190.0032.400.000.000.00-1300.00%
AMD240621P001950002024-02-16 12:17PM EST195.0029.000.000.000.00-500.00%
AMD240621P002000002024-02-20 10:40AM EST200.0040.750.000.000.00-300.00%
AMD240621P002100002024-02-20 10:10AM EST210.0048.330.000.000.00-200.00%
AMD240621P002200002024-02-20 12:45PM EST220.0058.070.000.000.00-1100.00%
AMD240621P002300002024-02-12 2:15PM EST230.0060.000.000.000.00-100.00%
AMD240621P002400002024-01-30 3:01PM EST240.0069.990.000.000.00-400.00%
AMD240621P002500002024-02-15 9:38AM EST250.0073.800.000.000.00-200.00%
AMD240621P002600002024-01-30 3:06PM EST260.0088.340.000.000.00--00.00%
AMD240621P002700002024-02-12 1:55PM EST270.0096.250.000.000.00-200.00%
AMD240621P002800002024-02-20 9:30AM EST280.00108.820.000.000.00-500.00%
AMD240621P002900002024-01-31 2:58PM EST290.00119.260.000.000.00--00.00%
AMD240621P003000002024-02-16 3:06PM EST300.00125.350.000.000.00-200.00%
AMD240621P003100002024-01-30 11:56AM EST310.00133.590.000.000.00--00.00%
AMD240621P003200002024-01-31 9:51AM EST320.00152.070.000.000.00-100.00%