U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.06+2.24 (+2.95%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201002C000450002020-09-25 9:59AM EDT45.0030.2032.9033.20-2.60-7.93%42216.41%
AMD201002C000500002020-09-25 11:30AM EDT50.0026.7527.9028.20+0.45+1.71%467179.69%
AMD201002C000510002020-09-24 9:47AM EDT51.0025.3026.9027.20+25.30--9172.66%
AMD201002C000540002020-09-25 9:43AM EDT54.0021.3023.9024.20+21.30-518152.34%
AMD201002C000550002020-09-25 12:36PM EDT55.0021.5522.9023.15+0.05+0.23%1266135.94%
AMD201002C000560002020-09-25 12:57PM EDT56.0021.1021.9022.15+21.10-2210130.08%
AMD201002C000590002020-09-24 9:59AM EDT59.0017.2518.8519.20+17.25--6120.51%
AMD201002C000600002020-09-25 3:25PM EDT60.0018.1517.8518.25+1.85+11.35%983120.90%
AMD201002C000620002020-09-23 11:14AM EDT62.0015.0515.9016.25+15.05--1075.78%
AMD201002C000630002020-09-24 11:37AM EDT63.0014.0514.8515.25+14.05--15102.15%
AMD201002C000680002020-09-25 3:23PM EDT68.0010.359.9510.35+10.35-71161.72%
AMD201002C000690002020-09-25 2:41PM EDT69.008.959.059.35+8.95-2361.33%
AMD201002C000700002020-09-25 3:58PM EDT70.008.208.108.35+2.15+35.54%60428357.62%
AMD201002C000720002020-09-25 3:36PM EDT72.006.366.256.45+1.50+30.86%346453.13%
AMD201002C000730002020-09-25 3:27PM EDT73.005.605.405.60+1.45+34.94%2389253.22%
AMD201002C000740002020-09-25 3:58PM EDT74.004.604.604.75+1.20+35.29%30553052.39%
AMD201002C000750002020-09-25 3:59PM EDT75.003.953.854.00+1.00+33.90%1,8742,11852.25%
AMD201002C000755002020-09-25 3:58PM EDT75.503.553.503.65+0.90+33.96%1,21979552.20%
AMD201002C000760002020-09-25 3:59PM EDT76.003.253.203.30+0.85+35.42%2,3661,91152.34%
AMD201002C000770002020-09-25 3:59PM EDT77.002.642.602.69+0.70+36.08%5,4163,60152.34%
AMD201002C000775002020-09-25 3:59PM EDT77.502.362.322.39+0.64+37.21%2,5211,12951.95%
AMD201002C000780002020-09-25 3:59PM EDT78.002.112.092.13+0.63+42.57%5,5762,95952.20%
AMD201002C000785002020-09-25 3:59PM EDT78.501.861.821.91+0.48+34.78%1,38490351.95%
AMD201002C000795002020-09-25 3:59PM EDT79.501.421.401.48+0.37+35.24%1,26176651.71%
AMD201002C000800002020-09-25 3:59PM EDT80.001.241.221.27+0.28+29.17%6,8394,71651.32%
AMD201002C000805002020-09-25 3:59PM EDT80.501.091.051.11+0.26+31.33%97252651.27%
AMD201002C000810002020-09-25 3:59PM EDT81.000.950.930.97+0.16+20.25%2,7731,88151.71%
AMD201002C000815002020-09-25 3:59PM EDT81.500.820.770.84+0.18+28.13%71494251.27%
AMD201002C000820002020-09-25 3:59PM EDT82.000.680.680.69+0.15+28.30%2,2821,69551.12%
AMD201002C000825002020-09-25 3:59PM EDT82.500.570.550.60+0.09+18.75%1,0301,24250.83%
AMD201002C000830002020-09-25 3:59PM EDT83.000.500.470.51+0.08+19.05%1,4811,18750.98%
AMD201002C000835002020-09-25 3:53PM EDT83.500.410.400.43+0.06+17.14%38584851.07%
AMD201002C000840002020-09-25 3:59PM EDT84.000.350.330.36+0.03+9.38%7644,16350.88%
AMD201002C000845002020-09-25 3:56PM EDT84.500.290.260.30+0.02+7.41%12342250.49%
AMD201002C000850002020-09-25 3:56PM EDT85.000.230.230.25-0.01-4.17%3,2163,40750.98%
AMD201002C000855002020-09-25 3:52PM EDT85.500.200.180.210.00-19980150.78%
AMD201002C000860002020-09-25 3:56PM EDT86.000.170.160.17-0.05-22.73%57075651.17%
AMD201002C000865002020-09-25 3:52PM EDT86.500.150.120.15-0.02-11.76%14728551.17%
AMD201002C000875002020-09-25 3:59PM EDT87.500.090.080.11-0.03-25.00%5692951.76%
AMD201002C000880002020-09-25 3:58PM EDT88.000.080.060.08-0.03-27.27%2,1331,52050.78%
AMD201002C000885002020-09-25 2:37PM EDT88.500.060.050.09-0.06-50.00%3639852.73%
AMD201002C000890002020-09-25 3:11PM EDT89.000.080.050.07-0.05-38.46%21016253.32%
AMD201002C000895002020-09-25 3:57PM EDT89.500.040.030.07-0.03-42.86%1112153.52%
AMD201002C000900002020-09-25 3:33PM EDT90.000.050.030.06-0.01-16.67%2681,37454.69%
AMD201002C000910002020-09-25 3:49PM EDT91.000.030.030.14-0.04-57.14%14342564.26%
AMD201002C000915002020-09-25 3:28PM EDT91.500.040.000.13-0.04-50.00%541263.28%
AMD201002C000920002020-09-25 3:53PM EDT92.000.030.000.10-0.02-40.00%5680662.50%
AMD201002C000925002020-09-25 3:52PM EDT92.500.020.000.04-0.05-71.43%3733156.25%
AMD201002C000930002020-09-25 3:37PM EDT93.000.030.000.05-0.03-50.00%540059.77%
AMD201002C000935002020-09-25 10:50AM EDT93.500.040.000.04-0.01-20.00%1314359.38%
AMD201002C000950002020-09-25 3:42PM EDT95.000.020.020.10-0.01-33.33%2292,02174.61%
AMD201002C000960002020-09-25 2:30PM EDT96.000.020.010.08-0.02-50.00%8618474.61%
AMD201002C000965002020-09-24 9:45AM EDT96.500.040.020.030.00-112870.31%
AMD201002C000990002020-09-23 10:00AM EDT99.000.050.000.03+0.05--173.44%
AMD201002C001050002020-09-25 3:58PM EDT105.000.020.000.030.00-18547489.06%
AMD201002C001100002020-09-25 3:16PM EDT110.000.010.000.01-0.01-50.00%7054390.63%
AMD201002C001150002020-09-24 3:08PM EDT115.000.010.000.010.00-1509100.00%
AMD201002C001200002020-09-25 11:19AM EDT120.000.020.000.01+0.01+100.00%13316112.50%
AMD201002C001250002020-09-25 3:26PM EDT125.000.010.000.070.00-51406146.09%
AMD201002C001300002020-09-25 3:38PM EDT130.000.010.000.07-0.04-80.00%1667156.25%
AMD201002C001350002020-09-25 3:58PM EDT135.000.010.000.030.00-193164153.13%
Ponepor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD201002P000450002020-09-25 3:56PM EDT45.000.010.000.01-0.02-66.67%1098143.75%
AMD201002P000500002020-09-25 11:49AM EDT50.000.010.000.01-0.01-50.00%3130118.75%
AMD201002P000540002020-09-25 3:40PM EDT54.000.040.000.01+0.04-710100.00%
AMD201002P000550002020-09-25 3:47PM EDT55.000.010.010.02-0.01-50.00%1,058285106.25%
AMD201002P000570002020-09-25 12:26PM EDT57.000.020.020.06+0.02-11109.38%
AMD201002P000580002020-09-25 1:28PM EDT58.000.020.000.03+0.02-77192.19%
AMD201002P000600002020-09-25 3:59PM EDT60.000.020.020.03-0.03-60.00%17690387.50%
AMD201002P000610002020-09-25 3:30PM EDT61.000.040.010.05+0.04-3411984.38%
AMD201002P000630002020-09-25 3:54PM EDT63.000.050.020.05+0.05-838576.56%
AMD201002P000650002020-09-25 3:57PM EDT65.000.060.050.06-0.13-68.42%4112,03471.48%
AMD201002P000660002020-09-25 3:44PM EDT66.000.080.050.08+0.08-2098067.97%
AMD201002P000670002020-09-25 3:39PM EDT67.000.110.060.09+0.11-44916064.45%
AMD201002P000680002020-09-25 3:56PM EDT68.000.110.090.12+0.11-60043962.89%
AMD201002P000690002020-09-25 3:59PM EDT69.000.130.130.15+0.13-32033060.94%
AMD201002P000700002020-09-25 3:59PM EDT70.000.180.170.20-0.47-72.31%1,9242,41758.79%
AMD201002P000710002020-09-25 3:59PM EDT71.000.240.220.26-0.64-72.73%1,35996856.45%
AMD201002P000720002020-09-25 3:58PM EDT72.000.330.310.35-0.76-69.72%4,7115,11854.88%
AMD201002P000730002020-09-25 3:59PM EDT73.000.470.430.48-0.90-65.69%1,27455353.66%
AMD201002P000740002020-09-25 3:59PM EDT74.000.620.620.66-1.09-63.74%3,3451,30153.13%
AMD201002P000750002020-09-25 3:59PM EDT75.000.900.880.90-1.22-57.55%3,8782,42752.83%
AMD201002P000755002020-09-25 3:59PM EDT75.501.031.011.07-1.35-56.72%1,17658152.78%
AMD201002P000760002020-09-25 3:59PM EDT76.001.211.171.23-1.47-54.85%1,75085952.49%
AMD201002P000765002020-09-25 3:59PM EDT76.501.401.351.42-1.47-51.22%1,03466152.39%
AMD201002P000770002020-09-25 3:59PM EDT77.001.601.561.62-1.54-49.04%1,37387052.34%
AMD201002P000775002020-09-25 3:59PM EDT77.501.801.771.86-1.65-47.83%70862752.30%
AMD201002P000780002020-09-25 3:59PM EDT78.002.062.012.09-1.74-45.79%3,1494,08852.05%
AMD201002P000785002020-09-25 3:53PM EDT78.502.342.272.37-1.71-42.22%12035152.20%
AMD201002P000795002020-09-25 3:55PM EDT79.502.912.842.92-1.74-37.42%8234651.56%
AMD201002P000800002020-09-25 3:59PM EDT80.003.243.153.30-1.89-36.84%2,11875652.25%
AMD201002P000805002020-09-25 3:59PM EDT80.503.603.453.60-2.02-35.94%6847951.27%
AMD201002P000810002020-09-25 2:30PM EDT81.004.353.804.00-1.20-21.62%1641,29051.86%
AMD201002P000815002020-09-25 2:12PM EDT81.504.604.154.35-1.07-18.87%3629951.27%
AMD201002P000820002020-09-25 3:54PM EDT82.004.604.554.70-1.45-23.97%12544350.98%
AMD201002P000825002020-09-25 3:54PM EDT82.504.984.955.10-1.71-25.56%2328750.98%
AMD201002P000830002020-09-25 3:51PM EDT83.005.375.305.55-1.63-23.29%7923050.59%
AMD201002P000835002020-09-25 1:27PM EDT83.506.645.706.00-0.53-7.39%724850.64%
AMD201002P000845002020-09-25 3:21PM EDT84.506.726.606.90-1.38-17.04%1110851.76%
AMD201002P000850002020-09-25 3:51PM EDT85.007.207.057.30-2.45-25.39%721,05450.39%
AMD201002P000855002020-09-25 10:47AM EDT85.509.677.507.85+0.42+4.54%112452.93%
AMD201002P000860002020-09-25 3:30PM EDT86.008.187.958.25-2.02-19.80%3219350.39%
AMD201002P000865002020-09-23 11:39AM EDT86.5010.258.458.800.00-119554.49%
AMD201002P000870002020-09-25 2:17PM EDT87.009.408.909.15-2.26-19.38%5211858.59%
AMD201002P000875002020-09-25 10:44AM EDT87.5011.539.409.75-0.92-7.39%219655.08%
AMD201002P000880002020-09-25 3:03PM EDT88.0010.179.9010.10-2.35-18.77%596459.38%
AMD201002P000885002020-09-25 3:52PM EDT88.5010.4710.3510.70-3.33-24.13%96854.10%
AMD201002P000890002020-09-25 12:43PM EDT89.0012.4210.8511.20-1.25-9.14%211056.06%
AMD201002P000895002020-09-25 11:50AM EDT89.5013.1011.3511.70-1.05-7.42%71958.01%
AMD201002P000900002020-09-25 1:14PM EDT90.0012.8211.8512.15-1.78-12.19%2415556.25%
AMD201002P000910002020-09-25 3:47PM EDT91.0013.0212.8013.15-2.07-13.72%76654.69%
AMD201002P000920002020-09-25 10:08AM EDT92.0016.8013.8014.15+1.45+9.45%413557.81%
AMD201002P000925002020-09-22 9:34AM EDT92.5015.4514.3014.550.00-22072.46%
AMD201002P000930002020-09-17 12:58PM EDT93.0017.6414.8015.150.00-122761.33%
AMD201002P000935002020-09-24 11:36AM EDT93.5016.5515.3015.650.00-120662.89%
AMD201002P000960002020-09-24 10:34AM EDT96.0020.3517.7518.150.00-41457.81%
AMD201002P000990002020-09-25 12:30PM EDT99.0022.3520.7521.15+22.35-10065.63%
AMD201002P001000002020-09-25 1:19PM EDT100.0022.7521.7522.10-0.95-4.01%413105.27%
AMD201002P001010002020-09-24 11:37AM EDT101.0024.0022.7523.10+24.00--8108.59%
AMD201002P001020002020-09-24 12:58PM EDT102.0025.5523.7524.10+25.55--10111.91%
AMD201002P001040002020-09-25 10:39AM EDT104.0028.1525.7526.10+28.15-60118.36%
AMD201002P001050002020-09-23 10:47AM EDT105.0027.9026.7527.100.00-415121.68%
AMD201002P001060002020-09-24 3:45PM EDT106.0030.0527.7528.10+30.05--32124.81%
AMD201002P001150002020-09-24 11:32AM EDT115.0038.1036.7537.10+38.10--10151.17%
AMD201002P001200002020-09-24 2:56PM EDT120.0044.0041.7542.100.00-45164.45%
AMD201002P001250002020-09-25 10:43AM EDT125.0048.9046.7547.10+1.25+2.62%70176.95%
AMD201002P001300002020-09-21 1:29PM EDT130.0052.8051.7552.100.00-40189.06%
AMD201002P001350002020-09-24 3:43PM EDT135.0059.2556.7557.100.00-1511200.39%