U.S. markets open in 4 hours 40 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.84+1.24 (+1.28%)
Al cierre: 04:00PM EDT
96.77 -1.07 (-1.09%)
Antes de la apertura del mercado: 04:50AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117C000250002023-03-17 3:44PM EDT25.0076.010.000.000.00-16300.00%
AMD250117C000300002023-03-17 3:45PM EDT30.0071.500.000.000.00-200.00%
AMD250117C000350002023-03-16 9:40AM EDT35.0060.000.000.000.00-300.00%
AMD250117C000400002023-03-17 3:10PM EDT40.0062.150.000.000.00-2500.00%
AMD250117C000450002023-03-16 2:42PM EDT45.0057.000.000.000.00-1300.00%
AMD250117C000500002023-03-17 3:55PM EDT50.0055.490.000.000.00-900.00%
AMD250117C000550002023-03-17 2:04PM EDT55.0051.490.000.000.00-800.00%
AMD250117C000600002023-03-17 3:31PM EDT60.0048.450.000.000.00-2900.00%
AMD250117C000650002023-03-17 1:34PM EDT65.0044.500.000.000.00-2800.00%
AMD250117C000700002023-03-17 2:38PM EDT70.0041.200.000.000.00-3000.00%
AMD250117C000750002023-03-17 3:51PM EDT75.0039.000.000.000.00-3200.00%
AMD250117C000800002023-03-17 3:39PM EDT80.0036.500.000.000.00-1500.00%
AMD250117C000850002023-03-17 3:38PM EDT85.0033.870.000.000.00-400.00%
AMD250117C000900002023-03-17 3:51PM EDT90.0031.700.000.000.00-23900.00%
AMD250117C000950002023-03-17 3:59PM EDT95.0028.980.000.000.00-9500.00%
AMD250117C001000002023-03-17 3:48PM EDT100.0026.650.000.000.00-11700.39%
AMD250117C001050002023-03-17 3:46PM EDT105.0024.820.000.000.00-1401.56%
AMD250117C001100002023-03-17 3:56PM EDT110.0022.750.000.000.00-1701.56%
AMD250117C001150002023-03-17 1:01PM EDT115.0020.030.000.000.00-2703.13%
AMD250117C001200002023-03-17 3:57PM EDT120.0019.280.000.000.00-3903.13%
AMD250117C001250002023-03-17 2:34PM EDT125.0017.370.000.000.00-1603.13%
AMD250117C001300002023-03-17 3:37PM EDT130.0016.410.000.000.00-4306.25%
AMD250117C001350002023-03-17 1:02PM EDT135.0014.500.000.000.00-1806.25%
AMD250117C001400002023-03-17 3:26PM EDT140.0013.720.000.000.00-2306.25%
AMD250117C001450002023-03-17 3:45PM EDT145.0012.920.000.000.00-706.25%
AMD250117C001500002023-03-17 3:57PM EDT150.0011.800.000.000.00-5106.25%
AMD250117C001550002023-03-17 1:55PM EDT155.0010.450.000.000.00-1606.25%
AMD250117C001600002023-03-17 3:30PM EDT160.009.900.000.000.00-9806.25%
AMD250117C001650002023-03-17 3:47PM EDT165.009.250.000.000.00-4206.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117P000250002023-03-17 3:44PM EDT25.000.780.000.000.00-251025.00%
AMD250117P000300002023-03-16 1:25PM EDT30.001.070.000.000.00-4012.50%
AMD250117P000350002023-03-16 12:00PM EDT35.001.550.000.000.00-7012.50%
AMD250117P000400002023-03-17 9:56AM EDT40.002.190.000.000.00-5012.50%
AMD250117P000450002023-03-16 1:25PM EDT45.002.990.000.000.00-7012.50%
AMD250117P000500002023-03-16 3:30PM EDT50.003.800.000.000.00-28012.50%
AMD250117P000550002023-03-17 2:30PM EDT55.005.000.000.000.00-1306.25%
AMD250117P000600002023-03-17 2:12PM EDT60.006.240.000.000.00-13506.25%
AMD250117P000650002023-03-17 3:58PM EDT65.007.600.000.000.00-4106.25%
AMD250117P000700002023-03-17 2:29PM EDT70.009.250.000.000.00-26506.25%
AMD250117P000750002023-03-17 2:12PM EDT75.0011.000.000.000.00-19103.13%
AMD250117P000800002023-03-17 3:47PM EDT80.0012.900.000.000.00-28103.13%
AMD250117P000850002023-03-17 2:37PM EDT85.0015.150.000.000.00-9403.13%
AMD250117P000900002023-03-17 2:41PM EDT90.0017.500.000.000.00-4301.56%
AMD250117P000950002023-03-17 2:41PM EDT95.0019.950.000.000.00-12100.78%
AMD250117P001000002023-03-17 3:44PM EDT100.0022.000.000.000.00-5100.00%
AMD250117P001050002023-03-17 3:44PM EDT105.0024.800.000.000.00-3300.00%
AMD250117P001100002023-03-17 2:41PM EDT110.0028.350.000.000.00-28900.00%
AMD250117P001150002023-03-17 11:23AM EDT115.0031.400.000.000.00-5700.00%
AMD250117P001200002023-03-17 2:06PM EDT120.0034.250.000.000.00-20000.00%
AMD250117P001250002023-03-17 2:06PM EDT125.0037.600.000.000.00-2100.00%
AMD250117P001300002023-03-17 11:12AM EDT130.0041.650.000.000.00-24200.00%
AMD250117P001350002023-03-17 3:42PM EDT135.0044.500.000.000.00-700.00%
AMD250117P001400002023-02-01 3:26PM EDT140.0058.6657.8560.300.00-1154.57%
AMD250117P001450002023-01-17 2:15PM EDT145.0072.9062.5063.600.00-5154.43%
AMD250117P001500002023-03-17 1:53PM EDT150.0056.700.000.000.00-100.00%
AMD250117P001550002023-02-07 2:09PM EDT155.0070.5068.9572.750.00-1053.48%
AMD250117P001600002023-03-14 9:55AM EDT160.0074.450.000.000.00-100.00%
AMD250117P001650002023-03-14 11:42AM EDT165.0077.250.000.000.00-200.00%