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
96.20+0.09 (+0.09%)
Al cierre: 04:00PM EDT
95.70 -0.50 (-0.52%)
Antes de la apertura del mercado: 04:49AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117C000250002023-09-22 1:19PM EDT25.0074.280.000.000.00-300.00%
AMD250117C000300002023-09-18 10:25AM EDT30.0074.750.000.000.00-100.00%
AMD250117C000350002023-09-21 1:38PM EDT35.0065.950.000.000.00-100.00%
AMD250117C000400002023-09-18 9:31AM EDT40.0064.510.000.000.00-200.00%
AMD250117C000450002023-09-22 2:23PM EDT45.0055.700.000.000.00-400.00%
AMD250117C000500002023-09-22 10:34AM EDT50.0053.700.000.000.00-500.00%
AMD250117C000550002023-09-22 2:33PM EDT55.0048.130.000.000.00-200.00%
AMD250117C000600002023-09-22 2:33PM EDT60.0044.380.000.000.00-300.00%
AMD250117C000650002023-09-21 3:19PM EDT65.0040.800.000.000.00-700.00%
AMD250117C000700002023-09-22 11:22AM EDT70.0039.100.000.000.00-700.00%
AMD250117C000750002023-09-22 3:23PM EDT75.0034.840.000.000.00-300.00%
AMD250117C000800002023-09-22 3:50PM EDT80.0030.000.000.000.00-1000.00%
AMD250117C000850002023-09-22 3:32PM EDT85.0029.020.000.000.00-700.00%
AMD250117C000900002023-09-22 11:44AM EDT90.0027.250.000.000.00-1900.00%
AMD250117C000950002023-09-22 1:47PM EDT95.0024.000.000.000.00-200.00%
AMD250117C001000002023-09-22 3:47PM EDT100.0021.500.000.000.00-17200.78%
AMD250117C001050002023-09-22 3:42PM EDT105.0019.550.000.000.00-1101.56%
AMD250117C001100002023-09-22 3:19PM EDT110.0018.050.000.000.00-4903.13%
AMD250117C001150002023-09-22 3:11PM EDT115.0016.300.000.000.00-1003.13%
AMD250117C001200002023-09-22 3:27PM EDT120.0014.900.000.000.00-6503.13%
AMD250117C001250002023-09-22 2:24PM EDT125.0013.190.000.000.00-406.25%
AMD250117C001300002023-09-22 3:29PM EDT130.0012.150.000.000.00-2906.25%
AMD250117C001350002023-09-22 2:12PM EDT135.0010.750.000.000.00-806.25%
AMD250117C001400002023-09-22 2:14PM EDT140.009.770.000.000.00-2606.25%
AMD250117C001450002023-09-22 3:24PM EDT145.009.200.000.000.00-1606.25%
AMD250117C001500002023-09-22 3:43PM EDT150.008.200.000.000.00-2706.25%
AMD250117C001550002023-09-22 9:31AM EDT155.007.650.000.000.00-206.25%
AMD250117C001600002023-09-22 3:43PM EDT160.006.800.000.000.00-24012.50%
AMD250117C001650002023-09-22 12:14PM EDT165.006.570.000.000.00-4012.50%
AMD250117C001700002023-09-22 3:21PM EDT170.005.810.000.000.00-4012.50%
AMD250117C001750002023-09-22 3:50PM EDT175.005.150.000.000.00-38012.50%
AMD250117C001800002023-09-22 3:08PM EDT180.004.850.000.000.00-75012.50%
AMD250117C001850002023-09-21 3:47PM EDT185.004.400.000.000.00-2012.50%
AMD250117C001900002023-09-22 3:47PM EDT190.004.000.000.000.00-5012.50%
AMD250117C001950002023-09-22 2:16PM EDT195.003.600.000.000.00-70012.50%
AMD250117C002000002023-09-22 3:56PM EDT200.003.450.000.000.00-48012.50%
AMD250117C002100002023-09-22 10:22AM EDT210.003.000.000.000.00-1012.50%
AMD250117C002200002023-09-22 3:49PM EDT220.002.500.000.000.00-10012.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD250117P000250002023-09-21 3:47PM EDT25.000.280.000.000.00-10025.00%
AMD250117P000300002023-09-21 1:00PM EDT30.000.450.000.000.00-2025.00%
AMD250117P000350002023-09-21 3:10PM EDT35.000.750.000.000.00-150025.00%
AMD250117P000400002023-09-21 2:04PM EDT40.001.090.000.000.00-64012.50%
AMD250117P000450002023-09-21 2:04PM EDT45.001.560.000.000.00-64012.50%
AMD250117P000500002023-09-21 2:34PM EDT50.002.180.000.000.00-88012.50%
AMD250117P000550002023-09-21 3:46PM EDT55.003.000.000.000.00-808012.50%
AMD250117P000600002023-09-22 11:46AM EDT60.003.800.000.000.00-4206.25%
AMD250117P000650002023-09-22 3:00PM EDT65.005.020.000.000.00-6,24406.25%
AMD250117P000700002023-09-22 3:00PM EDT70.006.370.000.000.00-2,96706.25%
AMD250117P000750002023-09-22 3:42PM EDT75.007.850.000.000.00-1206.25%
AMD250117P000800002023-09-22 3:15PM EDT80.009.550.000.000.00-2903.13%
AMD250117P000850002023-09-22 3:15PM EDT85.0011.550.000.000.00-503.13%
AMD250117P000900002023-09-22 3:10PM EDT90.0013.750.000.000.00-501.56%
AMD250117P000950002023-09-22 3:44PM EDT95.0016.350.000.000.00-1700.39%
AMD250117P001000002023-09-22 3:59PM EDT100.0018.950.000.000.00-500.00%
AMD250117P001050002023-09-22 12:59PM EDT105.0021.250.000.000.00-91000.00%
AMD250117P001100002023-09-22 1:01PM EDT110.0024.250.000.000.00-1200.00%
AMD250117P001150002023-09-21 11:07AM EDT115.0027.620.000.000.00-100.00%
AMD250117P001200002023-09-22 3:44PM EDT120.0031.610.000.000.00-1000.00%
AMD250117P001250002023-09-22 3:58PM EDT125.0035.300.000.000.00-7100.00%
AMD250117P001300002023-09-22 3:57PM EDT130.0039.100.000.000.00-4500.00%
AMD250117P001350002023-09-19 12:49PM EDT135.0039.570.000.000.00-200.00%
AMD250117P001400002023-09-13 12:34PM EDT140.0039.350.000.000.00-100.00%
AMD250117P001450002023-09-22 3:28PM EDT145.0050.700.000.000.00-100.00%
AMD250117P001500002023-09-22 9:53AM EDT150.0055.250.000.000.00-100.00%
AMD250117P001550002023-08-30 2:43PM EDT155.0052.100.000.000.00-1000.00%
AMD250117P001600002023-08-29 9:36AM EDT160.0058.760.000.000.00-900.00%
AMD250117P001650002023-06-13 3:44PM EDT165.0050.1553.6054.800.00-13180.00%
AMD250117P001700002023-09-15 11:39AM EDT170.0068.700.000.000.00-100.00%
AMD250117P001750002023-09-19 12:51PM EDT175.0073.830.000.000.00-200.00%
AMD250117P001800002023-09-21 10:29AM EDT180.0082.500.000.000.00-100.00%
AMD250117P001850002023-05-30 3:27PM EDT185.0065.2973.2076.600.00-1,00050.00%
AMD250117P001900002023-09-19 12:51PM EDT190.0088.540.000.000.00-210.00%
AMD250117P001950002023-06-21 10:00AM EDT195.0080.0083.0086.600.00-1170.00%
AMD250117P002000002023-07-24 11:25AM EDT200.0089.4689.1592.600.00-1200.00%