U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.62-1.36 (-1.81%)
Al cierre: 04:00PM EST
73.57 -0.05 (-0.07%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C000300002022-11-21 10:59AM EST30.0046.4246.9548.350.00-1977.76%
AMD240621C000350002022-12-05 10:13AM EST35.0044.6043.0544.45+0.57+1.29%1473.57%
AMD240621C000400002022-12-01 10:37AM EST40.0042.9839.2540.800.00-316470.08%
AMD240621C000450002022-12-02 10:41AM EST45.0038.0036.1536.900.00-12367.31%
AMD240621C000500002022-11-30 1:32PM EST50.0033.4632.7533.550.00-533464.62%
AMD240621C000550002022-11-30 1:32PM EST55.0030.4529.7530.400.00-215862.66%
AMD240621C000600002022-12-05 10:12AM EST60.0027.9126.8027.35-0.44-1.55%12,05760.48%
AMD240621C000650002022-12-02 12:50PM EST65.0025.3924.0024.700.00-321758.78%
AMD240621C000700002022-12-05 2:40PM EST70.0021.7121.6022.10-0.99-4.36%564957.32%
AMD240621C000750002022-12-05 2:49PM EST75.0019.2519.5519.90-1.50-7.23%683356.51%
AMD240621C000800002022-12-05 2:32PM EST80.0017.2517.3017.90-1.25-6.76%11,57655.26%
AMD240621C000850002022-12-05 2:31PM EST85.0015.4015.3516.05-0.88-5.41%31,66254.23%
AMD240621C000900002022-12-05 1:37PM EST90.0014.1513.8014.20-0.55-3.74%192753.36%
AMD240621C000950002022-12-05 2:44PM EST95.0012.2612.2512.65-0.69-5.33%481252.53%
AMD240621C001000002022-12-05 3:27PM EST100.0010.9010.9011.30-1.00-8.40%114,28551.90%
AMD240621C001050002022-12-05 11:14AM EST105.0010.309.6510.00-0.76-6.87%137151.16%
AMD240621C001100002022-12-05 3:36PM EST110.008.708.558.90-0.94-9.75%1195350.59%
AMD240621C001150002022-11-30 1:13PM EST115.008.157.507.900.00-362750.54%
AMD240621C001200002022-12-02 2:41PM EST120.007.356.757.000.00-21,38150.01%
AMD240621C001250002022-12-05 3:01PM EST125.006.005.956.25-1.50-20.00%1551649.68%
AMD240621C001300002022-12-05 12:56PM EST130.005.405.255.55-1.15-17.56%135949.27%
AMD240621C001350002022-12-05 12:52PM EST135.004.904.654.95-1.05-17.65%764148.98%
AMD240621C001400002022-12-01 2:33PM EST140.005.304.054.450.00-840048.82%
AMD240621C001450002022-12-01 2:19PM EST145.004.703.653.950.00-430648.48%
AMD240621C001500002022-12-05 3:26PM EST150.003.383.253.55-0.27-7.40%243048.34%
AMD240621C001550002022-12-05 1:41PM EST155.003.002.763.20-0.50-14.29%111,59148.24%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P000300002022-12-05 1:29PM EST30.001.561.351.79+0.04+2.63%227257.13%
AMD240621P000350002022-12-01 3:44PM EST35.002.162.112.490.00-1117254.64%
AMD240621P000400002022-12-01 9:52AM EST40.003.003.103.400.00-2080452.65%
AMD240621P000450002022-12-05 3:45PM EST45.004.354.154.60+0.10+2.35%41,53150.69%
AMD240621P000500002022-12-05 12:08PM EST50.005.655.605.850.00-33,68749.49%
AMD240621P000550002022-12-05 10:30AM EST55.007.307.157.45+0.25+3.55%13,62147.93%
AMD240621P000600002022-12-05 2:44PM EST60.009.058.959.25+0.29+3.31%132,45946.36%
AMD240621P000650002022-12-05 12:25PM EST65.0010.8511.0011.40+0.55+5.34%1,14196345.25%
AMD240621P000700002022-12-02 10:51AM EST70.0013.1813.2013.750.00-46,96544.07%
AMD240621P000750002022-12-05 11:42AM EST75.0015.7515.7016.25+0.53+3.48%63,02342.71%
AMD240621P000800002022-12-02 3:20PM EST80.0018.0318.4519.050.00-39,33141.60%
AMD240621P000850002022-12-01 12:33PM EST85.0020.7521.3021.900.00-11,56540.05%
AMD240621P000900002022-12-01 12:42PM EST90.0023.6124.6025.100.00-154138.88%
AMD240621P000950002022-12-02 11:12AM EST95.0027.6027.9028.400.00-429537.42%
AMD240621P001000002022-12-02 11:36AM EST100.0031.0631.4532.000.00-191236.24%
AMD240621P001050002022-12-01 12:46PM EST105.0034.0035.2036.200.00-362436.38%
AMD240621P001100002022-11-28 2:27PM EST110.0040.3239.2540.000.00-522334.72%
AMD240621P001150002022-10-20 1:37PM EST115.0057.1743.8044.750.00-447435.96%
AMD240621P001200002022-12-02 12:01PM EST120.0047.0047.5048.350.00-272032.16%
AMD240621P001250002022-10-13 10:14AM EST125.0066.5052.9054.550.00-2113039.03%
AMD240621P001300002022-10-21 2:54PM EST130.0071.2556.4558.250.00-1035.05%
AMD240621P001350002022-10-27 10:07AM EST135.0074.4359.4060.950.00-200.00%
AMD240621P001400002022-10-11 2:34PM EST140.0082.8970.4072.850.00-10051.72%
AMD240621P001450002022-09-14 12:58PM EST145.0068.9086.7589.900.00-2087.82%
AMD240621P001500002022-10-03 12:32PM EST150.0084.4787.6091.000.00-3078.27%
AMD240621P001550002022-11-17 10:10AM EST155.0082.2580.1082.650.00-10038.51%