U.S. markets open in 2 hours 4 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.01-0.51 (-0.29%)
Al cierre: 04:00PM EST
177.30 +1.29 (+0.73%)
Antes de la apertura del mercado: 07:26AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117C000250002024-02-26 9:52AM EST25.00151.800.000.000.00-11,3920.00%
AMD250117C000300002024-02-16 3:04PM EST30.00144.950.000.000.00-461850.00%
AMD250117C000350002024-01-26 12:07PM EST35.00145.30142.30144.300.00-3172114.60%
AMD250117C000400002024-01-31 10:03AM EST40.00130.350.000.000.00-105000.00%
AMD250117C000450002024-02-16 2:06PM EST45.00133.480.000.000.00-12940.00%
AMD250117C000500002024-02-26 10:19AM EST50.00130.250.000.000.00-22,8790.00%
AMD250117C000550002024-02-26 1:16PM EST55.00125.650.000.000.00-19310.00%
AMD250117C000600002024-02-26 1:16PM EST60.00120.400.000.000.00-23,5890.00%
AMD250117C000650002024-02-21 10:52AM EST65.00101.200.000.000.00-39770.00%
AMD250117C000700002024-02-22 1:03PM EST70.00116.880.000.000.00-91,5240.00%
AMD250117C000750002024-02-26 2:44PM EST75.00106.750.000.000.00-12,6480.00%
AMD250117C000800002024-02-23 3:21PM EST80.00101.800.000.000.00-13,4910.00%
AMD250117C000850002024-02-23 12:37PM EST85.0096.500.000.000.00-21,6730.00%
AMD250117C000900002024-02-26 11:22AM EST90.0092.800.000.000.00-13,3740.00%
AMD250117C000950002024-02-23 12:27PM EST95.0087.490.000.000.00-32,9790.00%
AMD250117C001000002024-02-26 3:40PM EST100.0084.500.000.000.00-511,2860.00%
AMD250117C001050002024-02-26 12:39PM EST105.0080.300.000.000.00-25,9760.00%
AMD250117C001100002024-02-26 12:44PM EST110.0076.100.000.000.00-124,8210.00%
AMD250117C001150002024-02-23 1:48PM EST115.0072.900.000.000.00-352,8210.00%
AMD250117C001200002024-02-26 10:09AM EST120.0068.400.000.000.00-38,0120.00%
AMD250117C001250002024-02-26 12:08PM EST125.0064.710.000.000.00-145,0410.00%
AMD250117C001300002024-02-26 11:51AM EST130.0061.550.000.000.00-707,5200.00%
AMD250117C001350002024-02-23 11:09AM EST135.0057.250.000.000.00-26,8810.00%
AMD250117C001400002024-02-26 12:21PM EST140.0054.100.000.000.00-57,0680.00%
AMD250117C001450002024-02-23 2:42PM EST145.0051.750.000.000.00-115,1850.00%
AMD250117C001500002024-02-26 2:15PM EST150.0048.250.000.000.00-3510,1430.00%
AMD250117C001550002024-02-26 3:37PM EST155.0045.450.000.000.00-162,4920.00%
AMD250117C001600002024-02-26 3:08PM EST160.0042.680.000.000.00-424,4040.00%
AMD250117C001650002024-02-26 1:34PM EST165.0039.500.000.000.00-355,1210.00%
AMD250117C001700002024-02-26 3:46PM EST170.0037.600.000.000.00-153,5660.00%
AMD250117C001750002024-02-26 3:59PM EST175.0034.840.000.000.00-1982,7300.00%
AMD250117C001800002024-02-26 3:58PM EST180.0032.700.000.000.00-4997,5370.78%
AMD250117C001850002024-02-26 1:57PM EST185.0030.650.000.000.00-262,0471.56%
AMD250117C001900002024-02-26 12:50PM EST190.0028.690.000.000.00-373,6821.56%
AMD250117C001950002024-02-26 3:51PM EST195.0026.800.000.000.00-302,1113.13%
AMD250117C002000002024-02-26 3:51PM EST200.0025.150.000.000.00-4518,5823.13%
AMD250117C002100002024-02-26 3:27PM EST210.0022.150.000.000.00-921,3543.13%
AMD250117C002200002024-02-26 3:55PM EST220.0019.200.000.000.00-1144,0236.25%
AMD250117C002300002024-02-26 2:32PM EST230.0017.150.000.000.00-792,7516.25%
AMD250117C002400002024-02-26 3:52PM EST240.0014.600.000.000.00-131,1076.25%
AMD250117C002500002024-02-26 3:52PM EST250.0012.750.000.000.00-1154,8176.25%
AMD250117C002600002024-02-26 10:18AM EST260.0011.450.000.000.00-102,1526.25%
AMD250117C002700002024-02-26 3:44PM EST270.009.850.000.000.00-182,22712.50%
AMD250117C002800002024-02-26 1:53PM EST280.008.450.000.000.00-4189912.50%
AMD250117C002900002024-02-26 11:28AM EST290.007.570.000.000.00-242412.50%
AMD250117C003000002024-02-26 3:58PM EST300.006.500.000.000.00-984,22412.50%
AMD250117C003100002024-02-26 1:02PM EST310.005.700.000.000.00-144912.50%
AMD250117C003200002024-02-26 2:16PM EST320.005.060.000.000.00-221,77212.50%
AMD250117C003300002024-02-23 9:49AM EST330.005.150.000.000.00-116412.50%
AMD250117C003400002024-02-26 10:42AM EST340.004.000.000.000.00-546412.50%
AMD250117C003500002024-02-26 1:25PM EST350.003.550.000.000.00-721,99712.50%
AMD250117C003600002024-02-26 3:31PM EST360.003.150.000.000.00-1902,63512.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117P000250002024-02-20 1:15PM EST25.000.050.000.000.00-295,20950.00%
AMD250117P000300002024-02-21 3:06PM EST30.000.070.000.000.00-117,78050.00%
AMD250117P000350002024-02-23 3:39PM EST35.000.100.000.000.00-162,00725.00%
AMD250117P000400002024-02-23 11:18AM EST40.000.150.000.000.00-110,15925.00%
AMD250117P000450002024-02-23 3:52PM EST45.000.200.000.000.00-685,78825.00%
AMD250117P000500002024-02-23 3:52PM EST50.000.300.000.000.00-1111,44425.00%
AMD250117P000550002024-02-26 11:53AM EST55.000.380.000.000.00-25,13825.00%
AMD250117P000600002024-02-26 3:52PM EST60.000.530.000.000.00-30113,84525.00%
AMD250117P000650002024-02-26 2:24PM EST65.000.670.000.000.00-315,67725.00%
AMD250117P000700002024-02-26 11:28AM EST70.000.860.000.000.00-1021,33025.00%
AMD250117P000750002024-02-26 3:56PM EST75.001.100.000.000.00-1412,25512.50%
AMD250117P000800002024-02-26 1:25PM EST80.001.350.000.000.00-2326,30112.50%
AMD250117P000850002024-02-26 10:02AM EST85.001.750.000.000.00-211,28212.50%
AMD250117P000900002024-02-26 1:40PM EST90.002.130.000.000.00-26716,47012.50%
AMD250117P000950002024-02-26 3:12PM EST95.002.520.000.000.00-147,13912.50%
AMD250117P001000002024-02-26 2:31PM EST100.003.050.000.000.00-910,65212.50%
AMD250117P001050002024-02-26 11:05AM EST105.003.700.000.000.00-27,33812.50%
AMD250117P001100002024-02-26 2:37PM EST110.004.400.000.000.00-3714,45612.50%
AMD250117P001150002024-02-26 11:04AM EST115.005.290.000.000.00-16,03212.50%
AMD250117P001200002024-02-26 1:32PM EST120.006.320.000.000.00-27210,9556.25%
AMD250117P001250002024-02-26 2:18PM EST125.007.340.000.000.00-176,6806.25%
AMD250117P001300002024-02-26 3:32PM EST130.008.550.000.000.00-27,0146.25%
AMD250117P001350002024-02-26 3:12PM EST135.009.880.000.000.00-852,9626.25%
AMD250117P001400002024-02-26 3:50PM EST140.0011.450.000.000.00-754,9496.25%
AMD250117P001450002024-02-26 3:12PM EST145.0013.030.000.000.00-701,1463.13%
AMD250117P001500002024-02-26 11:20AM EST150.0014.920.000.000.00-1013,4313.13%
AMD250117P001550002024-02-26 12:08PM EST155.0016.850.000.000.00-141,2953.13%
AMD250117P001600002024-02-26 1:51PM EST160.0019.150.000.000.00-483,4023.13%
AMD250117P001650002024-02-26 1:45PM EST165.0021.350.000.000.00-31,3801.56%
AMD250117P001700002024-02-26 12:00PM EST170.0023.530.000.000.00-121,0510.78%
AMD250117P001750002024-02-26 3:29PM EST175.0026.150.000.000.00-3438610.20%
AMD250117P001800002024-02-26 2:12PM EST180.0028.830.000.000.00-143,3970.00%
AMD250117P001850002024-02-26 10:02AM EST185.0031.880.000.000.00-112020.00%
AMD250117P001900002024-02-26 9:42AM EST190.0034.800.000.000.00-37830.00%
AMD250117P001950002024-02-26 3:51PM EST195.0037.800.000.000.00-84830.00%
AMD250117P002000002024-02-26 3:51PM EST200.0041.000.000.000.00-108170.00%
AMD250117P002100002024-02-23 1:15PM EST210.0048.000.000.000.00-21070.00%
AMD250117P002200002024-02-23 11:57AM EST220.0055.260.000.000.00-23580.00%
AMD250117P002300002024-02-22 10:41AM EST230.0059.850.000.000.00-1270.00%
AMD250117P002500002024-02-20 1:48PM EST250.0088.200.000.000.00-1320.00%
AMD250117P002600002024-02-26 11:34AM EST260.0086.740.000.000.00-1270.00%
AMD250117P002700002024-02-20 1:27PM EST270.00106.800.000.000.00-220.00%
AMD250117P002800002024-02-15 10:21AM EST280.00104.750.000.000.00-11050.00%
AMD250117P002900002024-02-20 10:07AM EST290.00124.670.000.000.00-2660.00%
AMD250117P003000002024-02-16 2:35PM EST300.00124.870.000.000.00-15100.00%
AMD250117P003100002024-02-15 11:35AM EST310.00134.460.000.000.00-110.00%
AMD250117P003200002024-01-31 3:01PM EST320.00148.300.000.000.00-1610.00%
AMD250117P003400002024-02-01 11:15AM EST340.00170.900.000.000.00--00.00%
AMD250117P003500002024-01-31 3:56PM EST350.00182.310.000.000.00-100.00%
AMD250117P003600002024-02-06 9:46AM EST360.00190.000.000.000.00-100.00%