U.S. Markets close in 3 hrs 31 mins

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.73-2.66 (-2.19%)
A partir del 12:29PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208C000250002023-11-22 2:49PM EST25.0097.4593.3093.400.00-36360.00%
AMD231208C000300002023-11-30 10:53AM EST30.0090.7088.4088.400.00-4490.00%
AMD231208C000350002023-11-22 12:08PM EST35.0088.1083.4583.600.00-120.00%
AMD231208C000400002023-11-22 12:19PM EST40.0083.0578.4078.600.00--40.00%
AMD231208C000450002023-11-09 2:00PM EST45.0069.4573.3573.600.00--10.00%
AMD231208C000500002023-11-22 3:29PM EST50.0072.9068.2568.450.00--10.00%
AMD231208C000550002023-11-29 11:50AM EST55.0069.4563.4063.450.00--400.00%
AMD231208C000600002023-11-30 10:24AM EST60.0062.6558.4058.550.00-4420.00%
AMD231208C000650002023-11-22 10:26AM EST65.0057.6553.4553.650.00--60.00%
AMD231208C000700002023-11-30 1:00PM EST70.0050.6848.5048.600.00-1180.00%
AMD231208C000750002023-11-29 12:16PM EST75.0049.5443.2543.450.00-2250.00%
AMD231208C000800002023-12-01 3:49PM EST80.0041.0538.4538.750.00-2326126.56%
AMD231208C000840002023-11-22 1:25PM EST84.0034.0534.4534.60-5.45-13.80%240.00%
AMD231208C000850002023-11-28 3:32PM EST85.0036.6233.4033.700.00-280.00%
AMD231208C000860002023-11-30 3:11PM EST86.0034.3032.4532.700.00-2810.00%
AMD231208C000870002023-11-28 11:27AM EST87.0035.5531.5031.700.00--10.00%
AMD231208C000880002023-11-29 12:15PM EST88.0036.5830.4530.650.00-180.00%
AMD231208C000900002023-12-04 10:45AM EST90.0026.8028.3028.50-7.20-21.18%17130.00%
AMD231208C000910002023-12-01 3:43PM EST91.0030.1227.4527.600.00-1290.00%
AMD231208C000920002023-11-24 12:30PM EST92.0030.6026.5026.650.00-1150.00%
AMD231208C000930002023-11-21 11:25AM EST93.0026.3825.5025.700.00-2170.00%
AMD231208C000940002023-11-30 1:58PM EST94.0026.3324.5524.650.00-4160.00%
AMD231208C000950002023-12-04 10:14AM EST95.0023.3523.5523.65-2.78-10.64%11160.00%
AMD231208C000960002023-12-04 10:33AM EST96.0020.9022.5022.65-4.28-17.00%7720.00%
AMD231208C000970002023-12-04 9:47AM EST97.0020.7521.5021.65-1.78-7.90%75020.00%
AMD231208C000980002023-12-04 11:19AM EST98.0019.1320.3520.50-3.86-16.79%81020.00%
AMD231208C000990002023-12-01 12:12PM EST99.0021.9119.4519.650.00-12910.00%
AMD231208C001000002023-12-04 11:58AM EST100.0018.4018.4018.55-3.05-14.22%2103150.00%
AMD231208C001010002023-12-04 10:44AM EST101.0015.8917.3517.55-2.95-15.66%9930.00%
AMD231208C001020002023-12-04 10:36AM EST102.0015.6016.5516.65-3.45-18.11%14880.00%
AMD231208C001030002023-12-04 10:46AM EST103.0014.0515.5515.55-4.44-24.01%202520.00%
AMD231208C001040002023-12-04 11:55AM EST104.0014.4314.5014.65-2.90-16.73%5820.00%
AMD231208C001050002023-12-04 10:46AM EST105.0012.7913.4013.70-3.36-20.80%643,6090.00%
AMD231208C001060002023-12-04 11:43AM EST106.0011.8812.6012.75-3.26-21.53%2150041.41%
AMD231208C001070002023-12-04 11:48AM EST107.0011.2011.6011.70-3.01-21.18%212,8440.00%
AMD231208C001080002023-12-04 10:33AM EST108.0010.2510.6510.80-3.00-22.64%8861243.16%
AMD231208C001090002023-12-04 11:19AM EST109.009.039.709.80-3.17-25.98%443,66239.65%
AMD231208C001100002023-12-04 11:55AM EST110.008.558.808.95-3.00-25.97%871,06846.00%
AMD231208C001110002023-12-04 11:40AM EST111.007.247.757.85-3.42-32.08%17742636.33%
AMD231208C001120002023-12-04 12:03PM EST112.006.847.007.15-2.86-29.48%2211,09445.22%
AMD231208C001130002023-12-04 11:55AM EST113.006.006.106.25-2.75-31.43%3141443.46%
AMD231208C001140002023-12-04 11:55AM EST114.005.305.255.40-2.60-32.91%1,0118,43742.33%
AMD231208C001150002023-12-04 12:07PM EST115.004.464.654.75-2.64-37.18%4716,06744.78%
AMD231208C001160002023-12-04 12:07PM EST116.003.803.954.05-2.36-38.31%3,7462,84544.61%
AMD231208C001170002023-12-04 12:10PM EST117.003.373.303.35-2.03-37.59%6,5741,38143.31%
AMD231208C001180002023-12-04 12:12PM EST118.002.862.832.85-1.69-37.14%7,83796444.63%
AMD231208C001190002023-12-04 12:13PM EST119.002.362.362.37-1.59-40.25%5,7471,03645.07%
AMD231208C001200002023-12-04 12:10PM EST120.001.871.861.88-1.53-45.00%12,51412,45244.19%
AMD231208C001210002023-12-04 12:12PM EST121.001.551.531.54-1.32-45.99%6,4264,81044.90%
AMD231208C001220002023-12-04 12:11PM EST122.001.171.211.23-1.19-50.42%6,8925,62145.12%
AMD231208C001230002023-12-04 12:11PM EST123.000.920.940.96-1.01-52.33%3,6147,42145.09%
AMD231208C001240002023-12-04 12:13PM EST124.000.740.730.75-0.80-51.95%3,0667,97645.36%
AMD231208C001250002023-12-04 12:13PM EST125.000.580.570.58-0.64-52.46%6,43219,39845.61%
AMD231208C001260002023-12-04 12:09PM EST126.000.430.440.45-0.52-54.74%4,7215,63446.05%
AMD231208C001270002023-12-04 12:00PM EST127.000.340.340.35-0.41-54.67%5855,10346.58%
AMD231208C001280002023-12-04 12:08PM EST128.000.240.250.27-0.33-57.89%1,8994,61647.07%
AMD231208C001290002023-12-04 12:01PM EST129.000.200.200.21-0.23-53.49%1,1161,63147.75%
AMD231208C001300002023-12-04 12:07PM EST130.000.150.160.17-0.18-54.55%3,0819,53448.83%
AMD231208C001310002023-12-04 12:04PM EST131.000.130.120.14-0.12-48.00%2911,56750.00%
AMD231208C001320002023-12-04 12:13PM EST132.000.100.100.11-0.09-47.37%1741,18350.20%
AMD231208C001330002023-12-04 12:10PM EST133.000.090.080.09-0.06-40.00%921,22551.17%
AMD231208C001340002023-12-04 11:09AM EST134.000.070.060.08-0.04-36.36%1031,26652.34%
AMD231208C001350002023-12-04 12:04PM EST135.000.050.050.06-0.04-44.44%3456,05452.93%
AMD231208C001360002023-12-04 12:05PM EST136.000.050.040.05-0.01-16.67%4285953.91%
AMD231208C001370002023-12-04 11:50AM EST137.000.040.030.04-0.02-33.33%91540754.30%
AMD231208C001380002023-12-04 11:36AM EST138.000.040.020.040.00-6963655.86%
AMD231208C001390002023-12-01 2:49PM EST139.000.020.020.03-0.02-50.00%2090256.64%
AMD231208C001400002023-12-04 11:25AM EST140.000.020.020.03-0.01-33.33%8387158.98%
AMD231208C001410002023-12-04 11:46AM EST141.000.020.020.03-0.01-33.33%3766460.94%
AMD231208C001420002023-12-01 1:51PM EST142.000.020.010.020.00-6964659.38%
AMD231208C001430002023-12-04 10:30AM EST143.000.020.010.020.00-317261.72%
AMD231208C001440002023-12-04 12:01PM EST144.000.010.010.02-0.01-50.00%16813664.06%
AMD231208C001450002023-12-04 10:37AM EST145.000.010.000.01-0.01-50.00%7153159.38%
AMD231208C001460002023-12-04 9:39AM EST146.000.010.000.010.00-51,17760.94%
AMD231208C001470002023-11-30 9:51AM EST147.000.020.000.010.00-416962.50%
AMD231208C001480002023-12-04 12:13PM EST148.000.010.000.010.00-1015764.06%
AMD231208C001490002023-12-01 3:35PM EST149.000.010.000.010.00-512365.63%
AMD231208C001500002023-12-01 3:58PM EST150.000.010.000.010.00-202,25768.75%
AMD231208C001550002023-12-01 12:11PM EST155.000.010.000.010.00-1530576.56%
AMD231208C001600002023-11-29 1:14PM EST160.000.010.000.010.00-2550484.38%
AMD231208C001650002023-11-28 11:02AM EST165.000.010.000.010.00-15693.75%
AMD231208C001700002023-11-10 9:52AM EST170.000.010.000.010.00-21598.44%
AMD231208C001750002023-11-15 1:16PM EST175.000.010.000.010.00--1106.25%
AMD231208C001850002023-11-27 1:46PM EST185.000.010.000.010.00-449121.88%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD231208P000450002023-12-04 10:55AM EST45.000.010.000.010.00-2012262.50%
AMD231208P000500002023-10-30 8:42AM EST50.000.020.000.000.00-1150.00%
AMD231208P000550002023-10-27 8:51AM EST55.000.100.000.010.00-20212.50%
AMD231208P000600002023-11-16 11:42AM EST60.000.010.000.010.00-136187.50%
AMD231208P000650002023-11-16 1:52PM EST65.000.010.000.010.00-2144168.75%
AMD231208P000700002023-11-27 10:00AM EST70.000.010.000.010.00-531150.00%
AMD231208P000750002023-11-22 12:15PM EST75.000.010.000.010.00-1136131.25%
AMD231208P000800002023-11-29 1:04PM EST80.000.010.000.010.00-1842112.50%
AMD231208P000840002023-11-27 12:15PM EST84.000.010.000.010.00-5238398.44%
AMD231208P000850002023-12-01 2:04PM EST85.000.010.000.010.00-1894796.88%
AMD231208P000860002023-12-01 1:39PM EST86.000.010.000.010.00-457993.75%
AMD231208P000870002023-11-28 10:45AM EST87.000.010.000.010.00-434890.63%
AMD231208P000880002023-11-28 12:25PM EST88.000.010.000.010.00-1527587.50%
AMD231208P000890002023-11-29 10:51AM EST89.000.010.000.010.00-15984.38%
AMD231208P000900002023-12-01 3:07PM EST90.000.010.000.010.00-101,36281.25%
AMD231208P000910002023-12-04 12:13PM EST91.000.010.000.010.00-2,9922,88678.13%
AMD231208P000920002023-12-04 12:04PM EST92.000.010.000.010.00-160875.00%
AMD231208P000930002023-12-04 12:09PM EST93.000.010.000.010.00-13634371.88%
AMD231208P000940002023-12-04 11:44AM EST94.000.010.000.080.00-14314886.72%
AMD231208P000950002023-12-04 10:19AM EST95.000.020.010.02+0.01+100.00%2279274.22%
AMD231208P000960002023-12-04 11:47AM EST96.000.010.010.02-0.01-50.00%2038471.09%
AMD231208P000970002023-12-04 12:04PM EST97.000.020.010.03+0.01+100.00%121,51070.31%
AMD231208P000980002023-12-04 11:24AM EST98.000.030.010.060.00-3045771.88%
AMD231208P000990002023-12-04 11:23AM EST99.000.040.020.03+0.02+100.00%3429165.63%
AMD231208P001000002023-12-04 11:33AM EST100.000.040.030.04+0.02+100.00%15892465.23%
AMD231208P001010002023-12-04 11:12AM EST101.000.070.030.04+0.04+133.33%15122261.72%
AMD231208P001020002023-12-04 12:13PM EST102.000.030.030.040.00-28455758.59%
AMD231208P001030002023-12-04 11:48AM EST103.000.060.040.05+0.02+50.00%18631857.23%
AMD231208P001040002023-12-04 12:10PM EST104.000.060.050.06+0.01+20.00%17746955.47%
AMD231208P001050002023-12-04 11:45AM EST105.000.070.060.08+0.02+40.00%83396254.10%
AMD231208P001060002023-12-04 12:05PM EST106.000.090.080.09+0.03+50.00%1,00433252.15%
AMD231208P001070002023-12-04 12:08PM EST107.000.120.110.11+0.04+50.00%58996150.98%
AMD231208P001080002023-12-04 12:08PM EST108.000.160.130.14+0.08+100.00%3471,25349.51%
AMD231208P001090002023-12-04 12:13PM EST109.000.180.180.19+0.06+50.00%6091,56748.73%
AMD231208P001100002023-12-04 12:10PM EST110.000.260.260.27+0.11+73.33%2,6823,21648.63%
AMD231208P001110002023-12-04 12:12PM EST111.000.330.330.35+0.15+83.33%1,5991,07647.51%
AMD231208P001120002023-12-04 12:10PM EST112.000.470.450.46+0.24+104.35%2,9631,37246.68%
AMD231208P001130002023-12-04 12:10PM EST113.000.650.630.64+0.35+116.67%2,1432,78146.97%
AMD231208P001140002023-12-04 12:11PM EST114.000.870.850.86+0.46+112.20%3,4795,08247.12%
AMD231208P001150002023-12-04 12:12PM EST115.001.131.151.17+0.57+101.79%4,9965,49448.10%
AMD231208P001160002023-12-04 12:12PM EST116.001.451.431.45+0.72+98.63%4,4333,02947.27%
AMD231208P001170002023-12-04 12:12PM EST117.001.811.801.82+0.86+90.53%4,6442,83047.17%
AMD231208P001180002023-12-04 12:11PM EST118.002.312.252.27+1.07+86.29%5,1272,92447.41%
AMD231208P001190002023-12-04 12:13PM EST119.002.792.782.80+1.23+78.85%3,9172,19048.00%
AMD231208P001200002023-12-04 12:09PM EST120.003.403.353.40+1.46+75.26%1,8454,32348.80%
AMD231208P001210002023-12-04 12:02PM EST121.004.163.904.00+1.76+73.33%5512,36548.56%
AMD231208P001220002023-12-04 11:57AM EST122.004.804.604.70+1.89+64.95%4033,52949.22%
AMD231208P001230002023-12-04 11:30AM EST123.006.365.355.50+2.86+81.71%1821,78050.98%
AMD231208P001240002023-12-04 11:38AM EST124.006.946.106.25+2.79+67.23%3501,46650.88%
AMD231208P001250002023-12-04 11:39AM EST125.007.706.907.05+2.90+60.42%1824,46651.03%
AMD231208P001260002023-12-04 11:39AM EST126.008.597.807.90+2.87+50.17%1180150.10%
AMD231208P001270002023-12-04 10:25AM EST127.009.868.758.90+3.33+51.00%621953.61%
AMD231208P001280002023-12-04 12:05PM EST128.009.909.659.75+2.45+32.89%40643453.52%
AMD231208P001290002023-12-01 3:54PM EST129.008.3010.6010.750.00-59756.45%
AMD231208P001300002023-12-01 1:34PM EST130.0013.6111.5511.75+4.44+48.42%114459.13%
AMD231208P001310002023-12-01 10:30AM EST131.0012.3012.5512.700.00-11161.62%
AMD231208P001320002023-12-04 10:28AM EST132.0015.0813.5013.70+3.95+35.49%13263.97%
AMD231208P001330002023-11-29 2:06PM EST133.008.8414.5014.700.00-1367.38%
AMD231208P001340002023-11-29 3:54PM EST134.0010.5015.6015.650.00-106071.88%
AMD231208P001350002023-12-01 11:25AM EST135.0014.5416.6016.800.00-24478.71%
AMD231208P001360002023-12-04 10:53AM EST136.0019.3017.4517.75+3.78+24.36%1177.15%
AMD231208P001370002023-11-27 11:31AM EST137.0014.1418.4518.600.00--175.98%
AMD231208P001380002023-11-30 3:55PM EST138.0016.9019.4519.650.00--080.47%
AMD231208P001390002023-11-16 3:55PM EST139.0019.3520.6020.800.00--091.70%
AMD231208P001400002023-11-30 9:32AM EST140.0016.2921.4521.650.00-2686.43%
AMD231208P001420002023-11-22 2:33PM EST142.0019.2023.4523.650.00--092.19%
AMD231208P001450002023-11-30 9:45AM EST145.0023.0026.6026.750.00--0108.30%
AMD231208P001460002023-11-22 10:19AM EST146.0024.4027.1027.750.00-1092.97%
AMD231208P001470002023-11-16 3:55PM EST147.0027.1528.2028.650.00--095.51%
AMD231208P001480002023-11-30 3:50PM EST148.0027.0029.4529.650.00-10108.59%
AMD231208P001550002023-11-20 10:03AM EST155.0033.7036.4536.650.00--0126.27%
AMD231208P001600002023-11-20 11:05AM EST160.0038.1941.4541.750.00--0142.19%
AMD231208P001800002023-11-14 3:55PM EST180.0062.1561.4061.55+2.05+3.41%20172.07%