U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.98-2.50 (-3.23%)
Al cierre: 04:00PM EST
74.96 -0.02 (-0.03%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117C000250002022-12-01 1:10PM EST25.0055.6553.0055.550.00-1119580.52%
AMD250117C000300002022-12-02 3:33PM EST30.0051.0049.1551.70-1.04-2.00%19975.68%
AMD250117C000350002022-11-30 12:37PM EST35.0044.9645.6547.850.00-13471.86%
AMD250117C000400002022-12-02 1:09PM EST40.0042.5042.4044.10-2.89-6.37%432368.73%
AMD250117C000450002022-12-02 11:29AM EST45.0040.2539.2540.70-2.37-5.56%17466.27%
AMD250117C000500002022-12-02 3:59PM EST50.0036.6236.1036.90-2.58-6.58%43093362.85%
AMD250117C000550002022-12-02 3:31PM EST55.0034.2133.3534.80-1.66-4.63%2937162.66%
AMD250117C000600002022-12-02 3:48PM EST60.0031.2030.5531.90-1.80-5.45%482,74560.67%
AMD250117C000650002022-12-02 1:47PM EST65.0028.4027.9529.45-2.35-7.64%658259.32%
AMD250117C000700002022-12-02 3:54PM EST70.0026.5025.6526.75-1.80-6.36%272,14457.73%
AMD250117C000750002022-12-02 3:41PM EST75.0023.9023.4524.55-2.10-8.08%1859256.63%
AMD250117C000800002022-12-02 1:08PM EST80.0021.5021.6022.50-2.50-10.42%1041,09355.85%
AMD250117C000850002022-12-02 12:31PM EST85.0020.1019.6020.70-1.65-7.59%8245854.91%
AMD250117C000900002022-12-02 2:00PM EST90.0017.8017.9019.40-2.44-12.06%271,40754.63%
AMD250117C000950002022-12-02 1:58PM EST95.0016.6016.2017.65-1.95-10.51%755253.59%
AMD250117C001000002022-12-02 2:33PM EST100.0015.3014.9515.95-1.20-7.27%572,59152.89%
AMD250117C001050002022-12-01 1:59PM EST105.0015.4013.8015.350.00-376853.34%
AMD250117C001100002022-12-02 12:20PM EST110.0013.2512.6013.45-1.00-7.02%161,00852.04%
AMD250117C001150002022-11-30 3:58PM EST115.0013.2011.5012.350.00-1443651.58%
AMD250117C001200002022-12-02 12:27PM EST120.0010.8010.5011.40-1.20-10.00%101,93651.22%
AMD250117C001250002022-12-02 2:48PM EST125.009.859.6010.50-0.85-7.94%147650.88%
AMD250117C001300002022-12-02 2:47PM EST130.009.008.5510.10-1.20-11.76%1391950.80%
AMD250117C001350002022-12-02 3:47PM EST135.008.257.608.85-1.15-12.23%222351.20%
AMD250117C001400002022-12-01 2:29PM EST140.008.457.208.150.00-178850.92%
AMD250117C001450002022-12-01 2:21PM EST145.007.757.007.500.00-129850.64%
AMD250117C001500002022-12-02 2:42PM EST150.006.206.106.95-0.85-12.06%498150.49%
AMD250117C001550002022-12-02 9:52AM EST155.006.255.706.75-0.30-4.58%122651.20%
AMD250117C001600002022-11-23 2:08PM EST160.006.374.805.950.00-156750.15%
AMD250117C001650002022-12-02 3:47PM EST165.005.004.405.50-0.42-7.75%92,10049.96%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117P000250002022-12-02 3:04PM EST25.001.251.131.80-0.02-1.57%143,14156.96%
AMD250117P000300002022-12-01 10:08AM EST30.001.801.612.540.00-1014553.52%
AMD250117P000350002022-12-02 3:04PM EST35.002.752.503.15-0.15-5.17%119750.60%
AMD250117P000400002022-12-01 12:05PM EST40.004.123.304.150.00-21,00250.15%
AMD250117P000450002022-12-01 10:59AM EST45.005.005.005.550.00-11,62948.93%
AMD250117P000500002022-12-02 3:59PM EST50.006.776.756.80+0.27+4.15%3826,69846.48%
AMD250117P000550002022-12-02 9:59AM EST55.008.708.159.25+0.48+5.84%21,09247.50%
AMD250117P000600002022-12-02 10:01AM EST60.0010.2510.0510.80+0.15+1.49%25,83245.00%
AMD250117P000650002022-12-02 11:20AM EST65.0012.3012.1013.10+0.20+1.65%123,70144.21%
AMD250117P000700002022-12-02 2:40PM EST70.0014.8014.4015.05+0.45+3.14%408,07642.04%
AMD250117P000750002022-12-01 12:10PM EST75.0016.9016.8018.200.00-24,39442.41%
AMD250117P000800002022-12-02 3:20PM EST80.0019.8319.6020.70-1.27-6.02%174,14240.77%
AMD250117P000850002022-12-01 9:54AM EST85.0021.6822.5023.400.00-201,60039.20%
AMD250117P000900002022-12-02 3:55PM EST90.0026.0525.4526.80-1.05-3.87%132,43238.85%
AMD250117P000950002022-12-02 3:37PM EST95.0029.2028.6530.15+0.70+2.46%1271,19838.00%
AMD250117P001000002022-12-02 3:55PM EST100.0032.6132.1533.30+0.61+1.91%901,96636.30%
AMD250117P001050002022-11-21 11:00AM EST105.0038.3935.6037.350.00-110536.38%
AMD250117P001100002022-11-21 2:01PM EST110.0042.0339.3541.100.00-670535.39%
AMD250117P001150002022-12-02 12:33PM EST115.0044.3043.3545.00-1.00-2.21%221234.42%
AMD250117P001200002022-12-02 12:00PM EST120.0047.8047.2549.35-2.20-4.40%138734.36%
AMD250117P001250002022-11-15 11:01AM EST125.0051.5551.3053.050.00-8527731.96%
AMD250117P001300002022-11-07 3:57PM EST130.0067.0555.6057.450.00-24931.32%
AMD250117P001350002022-11-10 9:33AM EST135.0070.7059.6562.600.00-11133.25%
AMD250117P001400002022-12-01 10:02AM EST140.0063.0064.3066.600.00-11030.43%
AMD250117P001450002022-11-07 3:19PM EST145.0081.8569.1572.000.00-2133.39%
AMD250117P001500002022-11-29 11:14AM EST150.0076.9073.4077.000.00-3334.54%
AMD250117P001550002022-11-07 3:08PM EST155.0092.2579.0082.000.00-1035.64%
AMD250117P001600002022-11-07 3:06PM EST160.0097.2583.3087.000.00-11036.68%
AMD250117P001650002022-11-04 12:43PM EST165.00103.8088.7092.200.00-11138.57%