AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200403C000200002020-04-01 2:56PM EDT20.0024.100.000.000.00-300.00%
AMD200403C000250002020-04-01 3:50PM EDT25.0018.450.000.000.00-5100.00%
AMD200403C000300002020-03-31 3:26PM EDT30.0015.550.000.000.00-100.00%
AMD200403C000320002020-03-20 5:43PM EDT32.0014.650.000.000.00-4000.00%
AMD200403C000330002020-04-01 12:19PM EDT33.0012.200.000.000.00-500.00%
AMD200403C000340002020-04-01 3:50PM EDT34.009.500.000.000.00-3300.00%
AMD200403C000350002020-04-01 3:50PM EDT35.008.500.000.000.00-3000.00%
AMD200403C000360002020-04-01 1:32PM EDT36.008.500.000.000.00-1500.00%
AMD200403C000370002020-04-01 3:28PM EDT37.006.750.000.000.00-1500.00%
AMD200403C000380002020-04-01 12:52PM EDT38.006.500.000.000.00-2900.00%
AMD200403C000390002020-04-01 3:00PM EDT39.005.090.000.000.00-3200.00%
AMD200403C000400002020-04-01 3:43PM EDT40.003.600.000.000.00-17800.00%
AMD200403C000410002020-04-01 3:55PM EDT41.003.100.000.000.00-9800.00%
AMD200403C000420002020-04-01 3:56PM EDT42.002.320.000.000.00-59100.00%
AMD200403C000430002020-04-01 3:59PM EDT43.001.590.000.000.00-2,10500.00%
AMD200403C000440002020-04-01 3:59PM EDT44.001.010.000.000.00-8,14503.13%
AMD200403C000450002020-04-01 3:59PM EDT45.000.640.000.000.00-14,886012.50%
AMD200403C000460002020-04-01 3:59PM EDT46.000.360.000.000.00-19,682025.00%
AMD200403C000470002020-04-01 3:59PM EDT47.000.200.000.000.00-32,029025.00%
AMD200403C000480002020-04-01 3:59PM EDT48.000.110.000.000.00-14,931025.00%
AMD200403C000490002020-04-01 3:59PM EDT49.000.070.000.000.00-6,632050.00%
AMD200403C000500002020-04-01 3:59PM EDT50.000.050.000.000.00-9,587050.00%
AMD200403C000510002020-04-01 3:58PM EDT51.000.020.000.000.00-1,274050.00%
AMD200403C000520002020-04-01 3:59PM EDT52.000.020.000.000.00-2,519050.00%
AMD200403C000530002020-04-01 3:57PM EDT53.000.020.000.000.00-1,214050.00%
AMD200403C000540002020-04-01 3:50PM EDT54.000.020.000.000.00-433050.00%
AMD200403C000550002020-04-01 3:47PM EDT55.000.010.000.000.00-454050.00%
AMD200403C000560002020-04-01 3:14PM EDT56.000.020.000.000.00-97050.00%
AMD200403C000570002020-04-01 3:49PM EDT57.000.010.000.000.00-69050.00%
AMD200403C000580002020-04-01 2:03PM EDT58.000.010.000.000.00-58050.00%
AMD200403C000590002020-04-01 2:57PM EDT59.000.010.000.000.00-5050.00%
AMD200403C000600002020-04-01 2:09PM EDT60.000.010.000.000.00-16050.00%
AMD200403C000610002020-03-31 3:54PM EDT61.000.010.000.000.00-120050.00%
AMD200403C000620002020-03-31 3:54PM EDT62.000.010.000.000.00-150050.00%
AMD200403C000630002020-03-31 11:22AM EDT63.000.010.000.000.00-2050.00%
AMD200403C000640002020-04-01 10:18AM EDT64.000.020.000.000.00-25050.00%
AMD200403C000650002020-04-01 11:10AM EDT65.000.010.000.000.00-2050.00%
AMD200403C000660002020-03-27 10:14AM EDT66.000.020.000.000.00-40050.00%
AMD200403C000670002020-03-24 1:07PM EDT67.000.050.000.000.00-2050.00%
AMD200403C000680002020-03-27 12:23PM EDT68.000.010.000.000.00-1050.00%
AMD200403C000690002020-03-20 2:09PM EDT69.000.010.000.000.00-1050.00%
AMD200403C000700002020-03-30 9:32AM EDT70.000.030.000.000.00-2050.00%
AMD200403C000750002020-03-31 12:41PM EDT75.000.010.000.000.00-2050.00%
AMD200403C000800002020-03-30 9:52AM EDT80.000.010.000.000.00-20100.00%
AMD200403C000850002020-03-27 10:08AM EDT85.000.010.000.000.00-20050.00%
Ponepor3 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200403P000200002020-03-30 1:40PM EDT20.000.010.000.000.00-1050.00%
AMD200403P000250002020-03-31 2:41PM EDT25.000.010.000.000.00-4050.00%
AMD200403P000300002020-04-01 3:27PM EDT30.000.010.000.000.00-34050.00%
AMD200403P000320002020-04-01 11:13AM EDT32.000.010.000.000.00-20050.00%
AMD200403P000330002020-04-01 3:57PM EDT33.000.020.000.000.00-9050.00%
AMD200403P000340002020-04-01 3:46PM EDT34.000.010.000.000.00-111050.00%
AMD200403P000350002020-04-01 2:17PM EDT35.000.010.000.000.00-217050.00%
AMD200403P000360002020-04-01 3:31PM EDT36.000.030.000.000.00-343050.00%
AMD200403P000370002020-04-01 3:59PM EDT37.000.050.000.000.00-290050.00%
AMD200403P000380002020-04-01 3:59PM EDT38.000.070.000.000.00-533050.00%
AMD200403P000390002020-04-01 3:59PM EDT39.000.120.000.000.00-1,370050.00%
AMD200403P000400002020-04-01 3:59PM EDT40.000.180.000.000.00-4,740025.00%
AMD200403P000410002020-04-01 3:59PM EDT41.000.330.000.000.00-2,330025.00%
AMD200403P000420002020-04-01 3:59PM EDT42.000.550.000.000.00-6,697012.50%
AMD200403P000430002020-04-01 3:59PM EDT43.000.880.000.000.00-9,66906.25%
AMD200403P000440002020-04-01 3:59PM EDT44.001.340.000.000.00-16,93100.00%
AMD200403P000450002020-04-01 3:59PM EDT45.001.940.000.000.00-22,04300.00%
AMD200403P000460002020-04-01 3:59PM EDT46.002.670.000.000.00-16,50500.00%
AMD200403P000470002020-04-01 3:59PM EDT47.003.460.000.000.00-4,55600.00%
AMD200403P000480002020-04-01 3:59PM EDT48.004.380.000.000.00-1,14600.00%
AMD200403P000490002020-04-01 3:56PM EDT49.005.200.000.000.00-25000.00%
AMD200403P000500002020-04-01 3:50PM EDT50.006.550.000.000.00-22000.00%
AMD200403P000510002020-04-01 3:50PM EDT51.007.550.000.000.00-6700.00%
AMD200403P000520002020-04-01 1:23PM EDT52.007.250.000.000.00-6000.00%
AMD200403P000530002020-04-01 3:50PM EDT53.009.500.000.000.00-2200.00%
AMD200403P000540002020-04-01 2:29PM EDT54.009.750.000.000.00-1300.00%
AMD200403P000550002020-04-01 3:58PM EDT55.0011.400.000.000.00-3300.00%
AMD200403P000560002020-04-01 3:58PM EDT56.0012.300.000.000.00-1000.00%
AMD200403P000570002020-04-01 3:56PM EDT57.0013.370.000.000.00-2800.00%
AMD200403P000580002020-03-31 11:02AM EDT58.0010.050.000.000.00-400.00%
AMD200403P000590002020-03-30 1:53PM EDT59.0010.970.000.000.00-300.00%
AMD200403P000600002020-04-01 12:21PM EDT60.0014.850.000.000.00-400.00%
AMD200403P000610002020-03-31 11:28AM EDT61.0013.050.000.000.00-400.00%
AMD200403P000620002020-04-01 12:39PM EDT62.0017.500.000.000.00-200.00%
AMD200403P000640002020-04-01 1:05PM EDT64.0019.300.000.000.00-4740.00%
AMD200403P000650002020-03-31 9:45AM EDT65.0017.100.000.000.00-400.00%
AMD200403P000670002020-03-20 5:43PM EDT67.0025.150.000.000.00--00.00%
AMD200403P000690002020-03-27 4:17AM EDT69.0014.4521.0022.550.00-7000.00%
AMD200403P000700002020-03-30 12:20PM EDT70.0021.850.000.000.00-400.00%
AMD200403P000750002020-03-20 5:43PM EDT75.0032.700.000.000.00--1010.00%
AMD200403P000800002020-03-23 3:44PM EDT80.0039.000.000.000.00--00.00%