U.S. markets close in 2 hours 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.58+4.24 (+5.62%)
A partir del 01:57PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708C000350002022-06-29 12:11PM EDT35.0041.7044.0544.500.00-110.00%
AMD220708C000450002022-06-17 2:11PM EDT45.0037.3034.0534.600.00-63287.50%
AMD220708C000500002022-07-07 1:26PM EDT50.0028.9529.1029.45+3.74+14.84%34570.00%
AMD220708C000550002022-07-07 9:39AM EDT55.0023.5524.1024.45+2.05+9.53%220.00%
AMD220708C000600002022-07-07 12:31PM EDT60.0019.2019.1519.40+5.40+39.13%53710.00%
AMD220708C000650002022-07-07 10:08AM EDT65.0013.6014.1514.40+2.35+20.89%21190.00%
AMD220708C000660002022-07-07 12:52PM EDT66.0013.0513.2513.50+3.60+38.10%81060.00%
AMD220708C000670002022-07-07 12:18PM EDT67.0012.0612.2512.45+3.61+42.72%11380.00%
AMD220708C000680002022-07-07 12:48PM EDT68.0011.0111.2011.50+3.81+52.92%8560.00%
AMD220708C000690002022-07-07 1:34PM EDT69.0010.1010.2510.45+3.10+44.29%492310.00%
AMD220708C000700002022-07-07 1:16PM EDT70.008.829.209.45+3.32+60.36%1468900.00%
AMD220708C000710002022-07-07 12:57PM EDT71.008.258.158.45+2.85+52.78%1056040.00%
AMD220708C000720002022-07-07 1:32PM EDT72.007.167.157.40+3.61+101.69%4399290.00%
AMD220708C000730002022-07-07 1:33PM EDT73.006.206.306.45+3.26+110.88%4592,3460.00%
AMD220708C000740002022-07-07 1:40PM EDT74.005.445.355.55+3.22+145.05%1,2603,7000.00%
AMD220708C000750002022-07-07 1:41PM EDT75.004.504.404.50+2.88+177.78%4,83911,1890.00%
AMD220708C000760002022-07-07 1:41PM EDT76.003.603.453.60+2.51+230.28%4,0495,03131.25%
AMD220708C000770002022-07-07 1:41PM EDT77.002.742.682.73+2.04+291.43%9,7286,06139.26%
AMD220708C000780002022-07-07 1:41PM EDT78.001.951.931.95+1.53+364.29%21,7076,40741.11%
AMD220708C000790002022-07-07 1:41PM EDT79.001.291.301.29+1.04+416.00%41,4505,82341.41%
AMD220708C000800002022-07-07 1:42PM EDT80.000.820.780.80+0.68+485.71%67,75719,54942.19%
AMD220708C000810002022-07-07 1:42PM EDT81.000.450.430.44+0.37+462.50%9,2264,45041.80%
AMD220708C000820002022-07-07 1:42PM EDT82.000.230.210.23+0.19+475.00%7,7864,57242.38%
AMD220708C000830002022-07-07 1:42PM EDT83.000.110.100.11+0.08+266.67%3,5993,36142.77%
AMD220708C000840002022-07-07 1:36PM EDT84.000.050.050.06+0.03+150.00%2,8062,95044.92%
AMD220708C000850002022-07-07 1:41PM EDT85.000.030.020.03+0.01+50.00%6,4995,93346.48%
AMD220708C000860002022-07-07 1:29PM EDT86.000.020.020.03+0.01+100.00%4182,54851.56%
AMD220708C000870002022-07-07 1:35PM EDT87.000.010.010.020.00-1,3283,01753.91%
AMD220708C000880002022-07-07 12:47PM EDT88.000.010.010.020.00-3341,53760.16%
AMD220708C000890002022-07-07 12:05PM EDT89.000.010.000.010.00-4901,02157.81%
AMD220708C000900002022-07-07 1:28PM EDT90.000.010.000.010.00-6578,12562.50%
AMD220708C000910002022-07-07 1:20PM EDT91.000.010.000.010.00-542,14868.75%
AMD220708C000920002022-07-07 11:55AM EDT92.000.010.000.010.00-211,75071.88%
AMD220708C000930002022-07-07 12:05PM EDT93.000.010.000.010.00-459478.13%
AMD220708C000940002022-07-07 12:07PM EDT94.000.010.000.010.00-2558981.25%
AMD220708C000950002022-07-07 12:58PM EDT95.000.020.000.01+0.01+100.00%2652,15787.50%
AMD220708C000960002022-07-07 12:23PM EDT96.000.010.000.010.00-4973190.63%
AMD220708C000970002022-07-07 10:01AM EDT97.000.010.000.010.00-338096.88%
AMD220708C000980002022-07-07 12:15PM EDT98.000.010.000.010.00-5768100.00%
AMD220708C000990002022-07-06 10:52AM EDT99.000.010.000.010.00-2475106.25%
AMD220708C001000002022-07-07 9:42AM EDT100.000.020.000.01+0.01+100.00%13,139109.38%
AMD220708C001010002022-07-07 12:00PM EDT101.000.010.000.010.00-8758112.50%
AMD220708C001020002022-07-06 9:46AM EDT102.000.010.000.010.00-2426118.75%
AMD220708C001030002022-07-07 10:23AM EDT103.000.010.000.010.00-1224121.88%
AMD220708C001040002022-07-07 11:33AM EDT104.000.010.000.010.00-1849125.00%
AMD220708C001050002022-07-06 2:54PM EDT105.000.010.000.010.00-581,039131.25%
AMD220708C001060002022-07-06 9:38AM EDT106.000.010.000.010.00-2395131.25%
AMD220708C001070002022-07-07 11:02AM EDT107.000.010.000.010.00-12,708137.50%
AMD220708C001080002022-07-05 11:19AM EDT108.000.010.000.010.00-103,213143.75%
AMD220708C001090002022-07-05 10:15AM EDT109.000.010.000.010.00-575143.75%
AMD220708C001100002022-07-07 9:30AM EDT110.000.010.000.010.00-11,792150.00%
AMD220708C001110002022-07-01 10:04AM EDT111.000.010.000.010.00-80137150.00%
AMD220708C001120002022-07-05 2:37PM EDT112.000.010.000.010.00-11111156.25%
AMD220708C001130002022-06-29 10:26AM EDT113.000.020.000.010.00-22130162.50%
AMD220708C001140002022-06-29 9:50AM EDT114.000.010.000.010.00-12293162.50%
AMD220708C001150002022-07-01 2:51PM EDT115.000.010.000.010.00-3931,556168.75%
AMD220708C001200002022-07-07 12:42PM EDT120.000.010.000.010.00-21,146187.50%
AMD220708C001250002022-07-06 3:47PM EDT125.000.010.000.010.00-6777200.00%
AMD220708C001300002022-07-06 3:42PM EDT130.000.010.000.010.00-2378218.75%
AMD220708C001350002022-07-05 9:30AM EDT135.000.010.000.010.00-1280231.25%
AMD220708C001400002022-07-05 9:59AM EDT140.000.010.000.010.00-712,779243.75%
AMD220708C001450002022-07-06 2:52PM EDT145.000.010.000.010.00-202,137262.50%
AMD220708C001500002022-07-01 9:52AM EDT150.000.010.000.010.00-7,0176,917275.00%
AMD220708C001550002022-07-01 9:52AM EDT155.000.010.000.010.00-1,2931,378287.50%
AMD220708C001600002022-07-01 9:41AM EDT160.000.010.000.010.00-103103300.00%
AMD220708C001650002022-07-01 9:40AM EDT165.000.010.000.010.00-100126312.50%
AMD220708C001700002022-07-01 9:40AM EDT170.000.010.000.010.00-100100318.75%
AMD220708C001750002022-06-01 1:49PM EDT175.000.020.000.010.00--1331.25%
AMD220708C001850002022-06-09 9:30AM EDT185.000.030.000.010.00-34350.00%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220708P000300002022-06-30 1:06PM EDT30.000.010.000.010.00--2425.00%
AMD220708P000400002022-06-17 9:49AM EDT40.000.010.000.010.00-44312.50%
AMD220708P000450002022-07-05 9:31AM EDT45.000.010.000.010.00-215262.50%
AMD220708P000500002022-07-07 9:36AM EDT50.000.010.000.010.00-30192212.50%
AMD220708P000550002022-07-07 10:13AM EDT55.000.010.000.010.00-115,301175.00%
AMD220708P000600002022-07-07 10:14AM EDT60.000.010.000.010.00-172,364137.50%
AMD220708P000650002022-07-07 1:37PM EDT65.000.010.000.01-0.01-50.00%3103,43898.44%
AMD220708P000660002022-07-07 11:50AM EDT66.000.010.000.01-0.01-50.00%1641,34993.75%
AMD220708P000670002022-07-07 1:01PM EDT67.000.010.000.01-0.03-75.00%3401,82587.50%
AMD220708P000680002022-07-07 1:19PM EDT68.000.020.010.02-0.04-66.67%4641,77390.63%
AMD220708P000690002022-07-07 1:33PM EDT69.000.010.010.02-0.09-90.00%6372,55982.81%
AMD220708P000700002022-07-07 1:40PM EDT70.000.020.010.02-0.13-86.67%4,73212,20375.00%
AMD220708P000710002022-07-07 1:40PM EDT71.000.030.020.03-0.21-87.50%3,4483,13072.66%
AMD220708P000720002022-07-07 1:40PM EDT72.000.030.020.03-0.33-91.67%1,5353,30964.84%
AMD220708P000730002022-07-07 1:41PM EDT73.000.040.040.05-0.51-92.73%2,1413,33863.28%
AMD220708P000740002022-07-07 1:42PM EDT74.000.070.070.08-0.77-91.67%2,0334,94260.55%
AMD220708P000750002022-07-07 1:39PM EDT75.000.110.110.13-1.14-91.20%12,9594,24457.23%
AMD220708P000760002022-07-07 1:37PM EDT76.000.210.200.21-1.54-88.00%5,0031,58555.08%
AMD220708P000770002022-07-07 1:40PM EDT77.000.350.340.35-2.02-85.23%8,2323,01053.13%
AMD220708P000780002022-07-07 1:41PM EDT78.000.580.580.60-2.36-80.27%17,2611,24252.54%
AMD220708P000790002022-07-07 1:41PM EDT79.000.940.920.95-3.11-76.79%6,4131,75451.47%
AMD220708P000800002022-07-07 1:40PM EDT80.001.441.431.45-3.43-70.43%2,1733,37351.86%
AMD220708P000810002022-07-07 1:40PM EDT81.002.072.062.08-2.93-58.60%20996952.15%
AMD220708P000820002022-07-07 1:10PM EDT82.003.122.712.96-3.23-50.87%12587053.71%
AMD220708P000830002022-07-07 1:41PM EDT83.003.743.653.85-3.81-50.46%631,36960.16%
AMD220708P000840002022-07-07 12:47PM EDT84.005.004.604.80-3.50-41.18%2033766.99%
AMD220708P000850002022-07-07 1:32PM EDT85.006.005.655.90-3.06-33.77%8983182.52%
AMD220708P000860002022-07-07 1:27PM EDT86.007.046.606.80-3.26-31.65%728685.94%
AMD220708P000870002022-07-07 12:00PM EDT87.008.107.557.80-4.39-35.15%927592.58%
AMD220708P000880002022-07-07 1:40PM EDT88.008.658.558.70-4.07-32.00%8025695.90%
AMD220708P000890002022-07-07 1:11PM EDT89.009.969.559.70-3.11-23.79%1072103.91%
AMD220708P000900002022-07-07 12:20PM EDT90.0010.9310.5010.80-3.06-21.87%841114.45%
AMD220708P000910002022-07-05 3:57PM EDT91.0016.0711.5511.950.00-916133.20%
AMD220708P000920002022-07-06 3:59PM EDT92.0016.7712.6012.900.00-2468141.02%
AMD220708P000930002022-07-07 1:30PM EDT93.0013.9713.5513.85-4.55-24.57%1114142.97%
AMD220708P000940002022-07-07 11:07AM EDT94.0015.0014.6014.90-5.25-25.93%139156.25%
AMD220708P000950002022-07-07 9:53AM EDT95.0016.3515.5515.80-3.00-15.50%1441154.30%
AMD220708P000960002022-07-07 9:35AM EDT96.0018.6016.5516.85-1.60-7.92%1532164.65%
AMD220708P000970002022-07-06 3:53PM EDT97.0021.7317.5517.900.00-486174.61%
AMD220708P000980002022-07-07 10:55AM EDT98.0018.8918.5518.80-4.36-18.75%13174.80%
AMD220708P000990002022-07-05 12:57PM EDT99.0025.3019.4019.900.00-76177.73%
AMD220708P001000002022-07-07 10:54AM EDT100.0020.9720.6520.95-5.05-19.41%169204.30%
AMD220708P001010002022-07-07 9:34AM EDT101.0023.4521.6021.85-0.72-2.98%1750201.17%
AMD220708P001020002022-07-05 3:23PM EDT102.0027.4422.5022.900.00-3108203.91%
AMD220708P001030002022-07-01 2:11PM EDT103.0029.9123.5523.900.00-10213.87%
AMD220708P001040002022-06-30 1:46PM EDT104.0026.4824.4524.900.00-214212.50%
AMD220708P001050002022-06-29 1:59PM EDT105.0027.4325.3525.950.00-31214.06%
AMD220708P001060002022-07-01 3:43PM EDT106.0032.2326.4026.900.00-20219.92%
AMD220708P001070002022-07-07 12:08PM EDT107.0027.9527.4527.90+2.17+8.42%11229.88%
AMD220708P001080002022-06-23 11:28AM EDT108.0025.5428.4528.950.00-70239.65%
AMD220708P001090002022-06-24 9:41AM EDT109.0024.9029.3529.950.00-10236.72%
AMD220708P001100002022-07-06 12:03PM EDT110.0035.7130.3530.950.00-16242.19%
AMD220708P001110002022-06-22 3:46PM EDT111.0027.3031.4031.950.00-10251.95%
AMD220708P001120002022-06-21 2:02PM EDT112.0027.7232.4032.950.00-100257.42%
AMD220708P001130002022-06-29 11:46AM EDT113.0035.6533.5033.850.00-30262.50%
AMD220708P001140002022-06-22 9:42AM EDT114.0029.7534.5034.950.00-10276.56%
AMD220708P001150002022-06-30 9:45AM EDT115.0037.8535.4535.950.00-10277.34%
AMD220708P001200002022-07-01 3:55PM EDT120.0046.4540.3540.950.00-10292.58%
AMD220708P001250002022-06-17 1:08PM EDT125.0042.6045.4545.950.00-10325.78%
AMD220708P001300002022-06-21 2:37PM EDT130.0045.8050.3550.950.00-10337.50%
AMD220708P001350002022-06-13 10:54AM EDT135.0046.4655.5055.900.00-20369.14%
AMD220708P001400002022-06-16 1:43PM EDT140.0057.9760.3560.900.00-10371.09%
AMD220708P001700002022-06-10 9:43AM EDT170.0070.5590.5090.900.00--0492.58%