U.S. markets open in 24 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.48-0.15 (-0.19%)
Al cierre: 04:00PM EST
74.53 -2.95 (-3.81%)
Antes de la apertura del mercado: 09:06AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221202C000250002022-11-29 10:16AM EST25.0048.800.000.000.00-110.00%
AMD221202C000300002022-10-21 2:18PM EST30.0028.8543.1544.150.00-110.00%
AMD221202C000400002022-11-23 3:30PM EST40.0036.450.000.000.00-25110.00%
AMD221202C000450002022-11-02 2:25PM EST45.0014.840.000.000.00-12130.00%
AMD221202C000460002022-11-30 1:46PM EST46.0027.750.000.000.00-230.00%
AMD221202C000480002022-11-30 1:51PM EST48.0026.300.000.000.00-170.00%
AMD221202C000490002022-11-16 11:02AM EST49.0023.680.000.000.00-1130.00%
AMD221202C000500002022-11-30 1:59PM EST50.0024.680.000.000.00-912870.00%
AMD221202C000510002022-11-02 2:17PM EST51.009.920.000.000.00-1240.00%
AMD221202C000520002022-11-07 3:58PM EST52.0011.680.000.000.00-1320.00%
AMD221202C000530002022-11-11 1:35PM EST53.0020.300.000.000.00-3560.00%
AMD221202C000540002022-12-01 3:26PM EST54.0023.400.000.000.00-1260.00%
AMD221202C000550002022-12-01 10:08AM EST55.0022.500.000.000.00-42010.00%
AMD221202C000560002022-11-28 1:59PM EST56.0017.300.000.000.00-7640.00%
AMD221202C000570002022-12-01 10:02AM EST57.0021.540.000.000.00-3760.00%
AMD221202C000580002022-12-01 3:26PM EST58.0019.390.000.000.00-31840.00%
AMD221202C000590002022-12-01 11:50AM EST59.0017.800.000.000.00-161780.00%
AMD221202C000600002022-12-01 3:32PM EST60.0017.580.000.000.00-644970.00%
AMD221202C000610002022-12-01 3:47PM EST61.0016.550.000.000.00-1062430.00%
AMD221202C000620002022-12-01 3:38PM EST62.0015.580.000.000.00-332030.00%
AMD221202C000630002022-12-01 3:12PM EST63.0014.580.000.000.00-242870.00%
AMD221202C000640002022-12-01 3:48PM EST64.0013.450.000.000.00-2236600.00%
AMD221202C000650002022-12-01 3:08PM EST65.0012.500.000.000.00-976430.00%
AMD221202C000660002022-12-01 3:57PM EST66.0011.580.000.000.00-683710.00%
AMD221202C000670002022-12-01 3:20PM EST67.0010.400.000.000.00-2266360.00%
AMD221202C000680002022-12-01 3:24PM EST68.009.450.000.000.00-686510.00%
AMD221202C000690002022-12-01 3:58PM EST69.008.470.000.000.00-1567880.00%
AMD221202C000700002022-12-01 3:57PM EST70.007.470.000.000.00-1183,4970.00%
AMD221202C000710002022-12-01 3:56PM EST71.006.500.000.000.00-2831,3230.00%
AMD221202C000720002022-12-01 3:49PM EST72.005.460.000.000.00-3531,7760.00%
AMD221202C000730002022-12-01 3:59PM EST73.004.550.000.000.00-5652,2610.00%
AMD221202C000740002022-12-01 3:58PM EST74.003.600.000.000.00-1,0523,3750.00%
AMD221202C000750002022-12-01 3:59PM EST75.002.740.000.000.00-5,1206,3320.00%
AMD221202C000760002022-12-01 3:59PM EST76.001.960.000.000.00-3,6933,9230.00%
AMD221202C000765002022-12-01 3:59PM EST76.501.580.000.000.00-3,4403,4870.00%
AMD221202C000770002022-12-01 3:59PM EST77.001.290.000.000.00-12,0654,0360.00%
AMD221202C000775002022-12-01 3:59PM EST77.501.000.000.000.00-11,2532,7040.39%
AMD221202C000780002022-12-01 3:59PM EST78.000.770.000.000.00-14,1265,0733.13%
AMD221202C000785002022-12-01 3:59PM EST78.500.580.000.000.00-7,0602,2116.25%
AMD221202C000790002022-12-01 3:59PM EST79.000.420.000.000.00-15,2194,57612.50%
AMD221202C000800002022-12-01 3:59PM EST80.000.220.000.000.00-30,15813,21712.50%
AMD221202C000810002022-12-01 3:59PM EST81.000.110.000.000.00-8,8587,19325.00%
AMD221202C000820002022-12-01 3:57PM EST82.000.060.000.000.00-2,5562,07625.00%
AMD221202C000830002022-12-01 3:55PM EST83.000.030.000.000.00-6,6345,56125.00%
AMD221202C000840002022-12-01 3:58PM EST84.000.020.000.000.00-2,8383,41050.00%
AMD221202C000850002022-12-01 3:53PM EST85.000.010.000.000.00-8203,44450.00%
AMD221202C000860002022-12-01 3:42PM EST86.000.020.000.000.00-3331,46850.00%
AMD221202C000870002022-12-01 2:14PM EST87.000.010.000.000.00-1931050.00%
AMD221202C000880002022-12-01 9:38AM EST88.000.010.000.000.00-2592350.00%
AMD221202C000890002022-12-01 9:58AM EST89.000.020.000.000.00-5117250.00%
AMD221202C000900002022-12-01 3:41PM EST90.000.010.000.000.00-1011,74750.00%
AMD221202C000910002022-11-28 12:48PM EST91.000.010.000.000.00-16036550.00%
AMD221202C000920002022-11-28 2:03PM EST92.000.010.000.000.00-121750.00%
AMD221202C000930002022-11-30 3:57PM EST93.000.010.000.000.00-252950.00%
AMD221202C000940002022-11-28 10:08AM EST94.000.010.000.000.00-14114850.00%
AMD221202C000950002022-12-01 10:27AM EST95.000.010.000.000.00-121,25250.00%
AMD221202C001000002022-11-25 12:30PM EST100.000.010.000.000.00-1,3032,00250.00%
AMD221202C001050002022-11-30 1:59PM EST105.000.010.000.000.00-1563250.00%
AMD221202C001100002022-11-23 1:52PM EST110.000.010.000.000.00-15535450.00%
AMD221202C001150002022-11-17 10:01AM EST115.000.020.000.000.00-233150.00%
AMD221202C001200002022-11-23 10:03AM EST120.000.010.000.000.00-101150.00%
AMD221202C001250002022-11-15 1:09PM EST125.000.020.000.000.00-133550.00%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD221202P000250002022-11-08 1:56PM EST25.000.020.000.000.00-106350.00%
AMD221202P000300002022-11-11 11:44AM EST30.000.010.000.000.00-2450.00%
AMD221202P000350002022-11-28 9:30AM EST35.000.010.000.000.00-1123850.00%
AMD221202P000400002022-11-23 11:33AM EST40.000.010.000.000.00-517850.00%
AMD221202P000450002022-11-30 1:59PM EST45.000.010.000.000.00-154350.00%
AMD221202P000460002022-11-23 3:36PM EST46.000.010.000.000.00-11,07650.00%
AMD221202P000470002022-11-22 10:14AM EST47.000.010.000.000.00-2536050.00%
AMD221202P000480002022-11-22 9:41AM EST48.000.010.000.000.00-15074150.00%
AMD221202P000490002022-11-22 10:14AM EST49.000.010.000.000.00-541950.00%
AMD221202P000500002022-11-30 1:59PM EST50.000.010.000.000.00-1050.00%
AMD221202P000510002022-11-29 9:45AM EST51.000.010.000.000.00-1639100.00%
AMD221202P000520002022-11-30 9:46AM EST52.000.010.000.000.00-51,30150.00%
AMD221202P000530002022-11-29 9:50AM EST53.000.010.000.000.00-11,21950.00%
AMD221202P000540002022-11-29 3:26PM EST54.000.010.000.000.00-297350.00%
AMD221202P000550002022-11-30 3:28PM EST55.000.010.000.000.00-31,59850.00%
AMD221202P000560002022-11-29 9:45AM EST56.000.020.000.000.00-128050.00%
AMD221202P000570002022-11-29 2:15PM EST57.000.010.000.000.00-22699850.00%
AMD221202P000580002022-12-01 2:13PM EST58.000.010.000.000.00-31,29350.00%
AMD221202P000590002022-12-01 9:30AM EST59.000.010.000.000.00-302,16050.00%
AMD221202P000600002022-12-01 12:16PM EST60.000.010.000.000.00-77,06250.00%
AMD221202P000610002022-12-01 3:41PM EST61.000.010.000.000.00-3582750.00%
AMD221202P000620002022-12-01 3:41PM EST62.000.010.000.000.00-2001,09350.00%
AMD221202P000630002022-12-01 10:26AM EST63.000.010.000.000.00-367250.00%
AMD221202P000640002022-12-01 1:16PM EST64.000.010.000.000.00-486,45650.00%
AMD221202P000650002022-12-01 2:53PM EST65.000.010.000.000.00-1082,43750.00%
AMD221202P000660002022-12-01 2:32PM EST66.000.010.000.000.00-1201,78250.00%
AMD221202P000670002022-12-01 2:48PM EST67.000.010.000.000.00-3505,45150.00%
AMD221202P000680002022-12-01 3:49PM EST68.000.010.000.000.00-5847,59250.00%
AMD221202P000690002022-12-01 3:37PM EST69.000.010.000.000.00-1,8927,37050.00%
AMD221202P000700002022-12-01 3:57PM EST70.000.010.000.000.00-1,0915,39450.00%
AMD221202P000710002022-12-01 3:58PM EST71.000.030.000.000.00-1,1643,77750.00%
AMD221202P000720002022-12-01 3:59PM EST72.000.040.000.000.00-1,5016,22625.00%
AMD221202P000730002022-12-01 3:59PM EST73.000.060.000.000.00-4,3727,77425.00%
AMD221202P000740002022-12-01 3:59PM EST74.000.100.000.000.00-3,9655,31225.00%
AMD221202P000750002022-12-01 3:59PM EST75.000.210.000.000.00-8,3935,06112.50%
AMD221202P000760002022-12-01 3:59PM EST76.000.420.000.000.00-8,1933,73612.50%
AMD221202P000765002022-12-01 3:59PM EST76.500.570.000.000.00-5,2922,2756.25%
AMD221202P000770002022-12-01 3:59PM EST77.000.760.000.000.00-12,5382,8633.13%
AMD221202P000775002022-12-01 3:59PM EST77.500.980.000.000.00-15,8372,2770.00%
AMD221202P000780002022-12-01 3:58PM EST78.001.280.000.000.00-6,3691,7570.00%
AMD221202P000785002022-12-01 3:58PM EST78.501.580.000.000.00-2,1645360.00%
AMD221202P000790002022-12-01 3:53PM EST79.001.840.000.000.00-1,8546750.00%
AMD221202P000800002022-12-01 3:55PM EST80.002.750.000.000.00-6421,3270.00%
AMD221202P000810002022-12-01 3:53PM EST81.003.550.000.000.00-1715200.00%
AMD221202P000820002022-12-01 11:47AM EST82.005.050.000.000.00-411490.00%
AMD221202P000830002022-12-01 9:51AM EST83.004.850.000.000.00-1660.00%
AMD221202P000840002022-12-01 1:51PM EST84.006.990.000.000.00-1310.00%
AMD221202P000850002022-11-30 2:29PM EST85.008.700.000.000.00-76650.00%
AMD221202P000860002022-12-01 11:21AM EST86.008.890.000.000.00-1500.00%
AMD221202P000900002022-11-30 1:38PM EST90.0016.000.000.000.00-9210.00%
AMD221202P000930002022-11-30 1:31PM EST93.0019.150.000.000.00-5770.00%
AMD221202P000950002022-11-30 2:37PM EST95.0018.650.000.000.00-20130.00%
AMD221202P001000002022-11-30 2:29PM EST100.0023.550.000.000.00-1420.00%
AMD221202P001100002022-10-21 12:13PM EST110.0052.1536.0036.800.00-10768.36%