U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.01+0.13 (+0.13%)
Al cierre: 04:00PM EDT
98.04 +0.03 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621C000300002023-03-27 11:04AM EDT30.0069.2069.1572.300.00-7115388.62%
AMD240621C000350002023-03-21 12:08PM EDT35.0063.2764.4067.950.00-1881.85%
AMD240621C000400002023-03-29 10:21AM EDT40.0060.6560.3563.350.00-932177.27%
AMD240621C000450002023-03-29 3:41PM EDT45.0056.1056.5558.750.00-13373.50%
AMD240621C000500002023-03-30 10:56AM EDT50.0053.9552.7554.200.00-857169.75%
AMD240621C000550002023-03-30 12:07PM EDT55.0049.9048.9050.100.00-321566.85%
AMD240621C000600002023-03-31 10:56AM EDT60.0044.8045.4546.15-0.73-1.60%42,38264.81%
AMD240621C000650002023-03-30 9:30AM EDT65.0042.2241.8042.550.00-129762.68%
AMD240621C000700002023-03-30 2:40PM EDT70.0038.7838.3039.100.00-289960.73%
AMD240621C000750002023-03-31 10:39AM EDT75.0034.5035.0535.70-1.02-2.87%31,54958.91%
AMD240621C000800002023-03-31 12:36PM EDT80.0031.8431.9532.55-0.56-1.73%101,84057.34%
AMD240621C000850002023-03-31 1:05PM EDT85.0028.8429.0529.60-0.43-1.47%4012,10055.96%
AMD240621C000900002023-03-31 3:36PM EDT90.0026.5626.2526.85-0.14-0.52%181,46654.61%
AMD240621C000950002023-03-31 1:46PM EDT95.0023.8523.7524.35-0.25-1.04%141,12253.61%
AMD240621C001000002023-03-31 3:27PM EDT100.0021.5521.4521.90-0.20-0.92%4104,98852.56%
AMD240621C001050002023-03-30 3:49PM EDT105.0018.2519.2519.70-1.27-6.51%11,28651.58%
AMD240621C001100002023-03-31 3:27PM EDT110.0017.4017.2517.75+0.15+0.87%1,0051,91850.80%
AMD240621C001150002023-03-31 2:31PM EDT115.0015.4215.4015.90-0.58-3.62%41,10350.56%
AMD240621C001200002023-03-31 3:05PM EDT120.0013.9513.8014.25-0.15-1.06%222,76749.90%
AMD240621C001250002023-03-31 2:52PM EDT125.0012.3512.2512.70-0.25-1.98%377249.18%
AMD240621C001300002023-03-31 1:15PM EDT130.0010.9510.8511.35-0.45-3.95%478148.64%
AMD240621C001350002023-03-31 3:36PM EDT135.009.959.6510.15+1.30+15.03%522,78248.20%
AMD240621C001400002023-03-30 3:24PM EDT140.008.908.559.000.00-1387047.62%
AMD240621C001450002023-03-31 1:36PM EDT145.007.627.558.05-0.78-9.29%20059047.30%
AMD240621C001500002023-03-31 1:54PM EDT150.006.606.757.20-0.46-6.52%2571847.01%
AMD240621C001550002023-03-31 3:58PM EDT155.006.306.006.40-0.10-1.56%2202,28646.64%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD240621P000300002023-03-30 10:02AM EDT30.000.750.500.690.00-340361.67%
AMD240621P000350002023-03-30 3:50PM EDT35.000.830.760.960.00-518158.40%
AMD240621P000400002023-03-31 11:20AM EDT40.001.291.201.35-0.04-3.01%677956.37%
AMD240621P000450002023-03-31 3:41PM EDT45.001.881.741.90+0.02+1.08%151,59754.65%
AMD240621P000500002023-03-31 3:37PM EDT50.002.502.392.60+0.10+4.17%33,75753.04%
AMD240621P000550002023-03-31 3:35PM EDT55.003.293.153.40-0.12-3.52%26,71551.32%
AMD240621P000600002023-03-31 3:37PM EDT60.004.254.054.35+0.05+1.19%65,27650.40%
AMD240621P000650002023-03-31 2:03PM EDT65.005.455.155.45+0.10+1.87%8011,99348.87%
AMD240621P000700002023-03-31 10:38AM EDT70.006.876.456.75+0.20+3.00%1116,55547.53%
AMD240621P000750002023-03-31 1:45PM EDT75.008.257.958.20-0.35-4.07%847,03346.16%
AMD240621P000800002023-03-31 3:05PM EDT80.009.749.559.85-0.04-0.41%3589,99944.88%
AMD240621P000850002023-03-31 1:10PM EDT85.0011.7011.4511.75-0.05-0.43%26,02343.81%
AMD240621P000900002023-03-31 2:10PM EDT90.0013.7813.4513.80+0.06+0.44%61,03142.63%
AMD240621P000950002023-03-31 12:58PM EDT95.0016.1015.7016.050.00-102,48341.49%
AMD240621P001000002023-03-30 1:25PM EDT100.0018.5218.1018.650.00-11,14740.71%
AMD240621P001050002023-03-31 9:45AM EDT105.0021.7520.8021.25+0.56+2.64%860339.47%
AMD240621P001100002023-03-31 1:16PM EDT110.0024.2323.7024.15+0.08+0.33%134138.48%
AMD240621P001150002023-03-27 12:41PM EDT115.0028.6826.7527.250.00-1756937.49%
AMD240621P001200002023-03-28 9:33AM EDT120.0032.0030.0530.600.00-170936.65%
AMD240621P001250002023-03-27 11:05AM EDT125.0035.3033.4034.150.00-13919935.85%
AMD240621P001300002023-03-08 11:34AM EDT130.0046.2536.9037.900.00-2135.11%
AMD240621P001350002023-03-28 1:16PM EDT135.0044.7040.8041.700.00-21134.07%
AMD240621P001400002022-10-11 3:34PM EDT140.0082.8970.4072.850.00-10096.16%
AMD240621P001450002023-03-24 11:46AM EDT145.0050.4049.0049.800.00-7631.97%
AMD240621P001500002023-02-24 11:12AM EDT150.0072.2053.8555.450.00-2035.97%
AMD240621P001550002023-03-28 1:16PM EDT155.0062.1657.6558.700.00-2130.84%