U.S. markets close in 4 hours 10 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.68+4.10 (+4.20%)
A partir del 11:50AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230324C000300002023-03-22 9:53AM EDT30.0068.3071.5571.700.00-11606.25%
AMD230324C000350002023-03-20 9:45AM EDT35.0059.8066.6566.850.00-12604.69%
AMD230324C000400002023-03-22 10:28AM EDT40.0058.1061.5561.850.00-106468.75%
AMD230324C000450002023-03-20 9:53AM EDT45.0048.9256.5056.950.00-12446.88%
AMD230324C000500002023-03-20 12:04PM EDT50.0044.1951.4051.800.00-11442.97%
AMD230324C000540002023-03-21 12:35PM EDT54.0041.1547.5547.900.00-3926353.13%
AMD230324C000550002023-03-22 3:36PM EDT55.0044.5546.6046.850.00-113343.75%
AMD230324C000560002023-03-16 1:42PM EDT56.0039.7545.5545.850.00--1309.38%
AMD230324C000570002023-03-21 10:05AM EDT57.0041.2144.6544.900.00-10357.03%
AMD230324C000580002023-03-16 1:35PM EDT58.0037.8543.7044.000.00--2376.95%
AMD230324C000590002023-03-16 1:05PM EDT59.0037.5542.6542.900.00--1337.50%
AMD230324C000600002023-03-22 2:58PM EDT60.0040.8841.6041.950.00-1223328.13%
AMD230324C000610002023-03-14 1:51PM EDT61.0026.6040.5040.850.00--150.00%
AMD230324C000620002023-03-20 10:00AM EDT62.0031.6039.6539.900.00-35309.38%
AMD230324C000640002023-03-17 9:34AM EDT64.0034.1037.6037.900.00-11280.47%
AMD230324C000650002023-03-23 9:31AM EDT65.0034.9036.6036.95-0.66-1.86%2286283.59%
AMD230324C000660002023-03-21 2:36PM EDT66.0030.0035.5535.850.00-17229.69%
AMD230324C000670002023-03-21 9:58AM EDT67.0031.5734.5534.900.00-1232242.19%
AMD230324C000680002023-03-22 1:56PM EDT68.0031.3333.5033.850.00-13050.00%
AMD230324C000690002023-03-22 3:09PM EDT69.0030.2332.5032.800.00-1364257.81%
AMD230324C000700002023-03-23 10:56AM EDT70.0031.7031.5031.85+1.06+3.46%123650.00%
AMD230324C000710002023-03-22 10:37AM EDT71.0026.5530.5530.850.00-285193.75%
AMD230324C000720002023-03-23 11:06AM EDT72.0030.0429.5529.75+1.89+6.71%4173215.63%
AMD230324C000730002023-03-22 3:48PM EDT73.0026.1228.6028.950.00-17120217.19%
AMD230324C000740002023-03-23 11:22AM EDT74.0028.0527.6027.85+4.27+17.96%1212189.84%
AMD230324C000750002023-03-23 10:48AM EDT75.0026.4526.7026.95+3.55+15.50%48546215.23%
AMD230324C000760002023-03-22 11:16AM EDT76.0024.2825.5025.95+2.98+13.99%3285175.78%
AMD230324C000770002023-03-23 10:30AM EDT77.0024.4524.6024.80+0.87+3.69%1358154.69%
AMD230324C000780002023-03-23 10:28AM EDT78.0023.4323.5523.95+1.78+8.22%36626171.09%
AMD230324C000790002023-03-23 11:16AM EDT79.0023.3522.6022.70+2.79+13.57%13649142.19%
AMD230324C000800002023-03-23 11:26AM EDT80.0022.0021.6021.75+3.90+21.55%10393350.00%
AMD230324C000810002023-03-23 10:50AM EDT81.0020.5520.7020.90+3.57+21.02%5479162.89%
AMD230324C000820002023-03-23 11:27AM EDT82.0019.9019.6019.80+1.42+7.68%91,100122.66%
AMD230324C000830002023-03-23 11:08AM EDT83.0019.3018.7018.95+1.81+10.35%651,715152.73%
AMD230324C000840002023-03-23 10:24AM EDT84.0018.2017.5517.85+3.30+22.15%61,094110.94%
AMD230324C000850002023-03-23 11:33AM EDT85.0016.7816.7516.90+3.93+30.58%1263,090137.50%
AMD230324C000860002023-03-23 11:27AM EDT86.0015.9115.6015.85+3.87+32.14%631,303108.59%
AMD230324C000870002023-03-23 11:32AM EDT87.0014.7514.6014.80+3.55+31.70%251,61792.19%
AMD230324C000880002023-03-23 11:23AM EDT88.0014.1913.6013.85+4.26+42.90%1353,11095.31%
AMD230324C000890002023-03-23 10:41AM EDT89.0012.5512.5512.95+2.74+27.93%141,45594.92%
AMD230324C000900002023-03-23 11:28AM EDT90.0011.9211.6511.80+3.97+49.94%1453,39782.42%
AMD230324C000910002023-03-23 11:31AM EDT91.0010.8310.6010.85+3.93+56.96%1,2462,21876.17%
AMD230324C000920002023-03-23 11:27AM EDT92.009.959.659.90+3.85+63.11%441,80678.91%
AMD230324C000930002023-03-23 11:26AM EDT93.009.058.658.80+3.60+66.06%1471,36163.28%
AMD230324C000940002023-03-23 11:30AM EDT94.007.857.707.90+3.50+80.46%3584,29367.97%
AMD230324C000950002023-03-23 11:35AM EDT95.006.706.756.90+3.00+81.08%4244,82363.09%
AMD230324C000960002023-03-23 11:33AM EDT96.005.945.755.90+3.14+112.14%3033,08055.47%
AMD230324C000970002023-03-23 11:32AM EDT97.005.054.805.00+2.90+134.88%4163,33853.42%
AMD230324C000980002023-03-23 11:32AM EDT98.004.103.954.10+2.45+148.48%1,1544,83552.15%
AMD230324C000990002023-03-23 11:33AM EDT99.003.193.153.20+2.01+170.34%2,4614,65350.59%
AMD230324C001000002023-03-23 11:35AM EDT100.002.452.422.46+1.61+191.67%15,4716,71249.51%
AMD230324C001010002023-03-23 11:34AM EDT101.001.791.771.80+1.19+198.33%17,7913,17148.05%
AMD230324C001020002023-03-23 11:35AM EDT102.001.211.201.22+0.81+202.50%18,7983,30645.80%
AMD230324C001030002023-03-23 11:35AM EDT103.000.800.800.82+0.53+196.30%8,9783,62445.75%
AMD230324C001040002023-03-23 11:35AM EDT104.000.500.520.53+0.33+194.12%11,4421,88345.90%
AMD230324C001050002023-03-23 11:35AM EDT105.000.310.310.32+0.20+181.82%7,8066,73045.70%
AMD230324C001060002023-03-23 11:35AM EDT106.000.190.190.20+0.10+111.11%1,5801,59946.78%
AMD230324C001070002023-03-23 11:29AM EDT107.000.110.120.13+0.05+83.33%7472,54648.44%
AMD230324C001080002023-03-23 11:33AM EDT108.000.070.070.08+0.03+75.00%75993949.61%
AMD230324C001100002023-03-23 11:29AM EDT110.000.030.020.030.00-1,1203,78450.39%
AMD230324C001150002023-03-23 11:02AM EDT115.000.010.000.01-0.01-50.00%41,63960.94%
AMD230324C001200002023-03-22 3:59PM EDT120.000.010.000.010.00-2931,04381.25%
AMD230324C001250002023-03-22 2:44PM EDT125.000.010.000.010.00-2754196.88%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230324P000250002023-03-16 11:05AM EDT25.000.050.000.010.00-78600.00%
AMD230324P000350002023-03-20 10:11AM EDT35.000.010.000.010.00--7462.50%
AMD230324P000400002023-03-20 10:38AM EDT40.000.010.000.010.00-36400.00%
AMD230324P000450002023-03-20 10:26AM EDT45.000.010.000.010.00-1121356.25%
AMD230324P000500002023-03-21 9:30AM EDT50.000.010.000.010.00-166312.50%
AMD230324P000550002023-03-22 3:08PM EDT55.000.010.000.010.00-1319275.00%
AMD230324P000590002023-03-17 9:30AM EDT59.000.010.000.010.00-121243.75%
AMD230324P000600002023-03-20 11:48AM EDT60.000.010.000.010.00-132,095237.50%
AMD230324P000610002023-03-16 1:29PM EDT61.000.030.000.010.00--1,020231.25%
AMD230324P000620002023-03-21 9:34AM EDT62.000.010.000.010.00-26388225.00%
AMD230324P000630002023-03-17 11:46AM EDT63.000.020.000.010.00-3163212.50%
AMD230324P000640002023-03-17 3:59PM EDT64.000.010.000.010.00-200313212.50%
AMD230324P000650002023-03-23 11:20AM EDT65.000.010.000.010.00-11,788200.00%
AMD230324P000660002023-03-22 9:45AM EDT66.000.010.000.010.00-21,445193.75%
AMD230324P000670002023-03-23 10:28AM EDT67.000.010.000.010.00-1682187.50%
AMD230324P000680002023-03-22 10:44AM EDT68.000.020.000.010.00-60428181.25%
AMD230324P000690002023-03-23 9:59AM EDT69.000.010.000.010.00-11,802175.00%
AMD230324P000700002023-03-22 3:21PM EDT70.000.010.000.010.00-1029,201168.75%
AMD230324P000710002023-03-22 10:50AM EDT71.000.010.000.010.00-1111,230162.50%
AMD230324P000720002023-03-22 12:40PM EDT72.000.010.000.010.00-22744159.38%
AMD230324P000730002023-03-23 9:40AM EDT73.000.010.000.010.00-11,035153.13%
AMD230324P000740002023-03-22 2:13PM EDT74.000.010.000.010.00-39568150.00%
AMD230324P000750002023-03-22 3:37PM EDT75.000.010.000.010.00-1752,596143.75%
AMD230324P000760002023-03-23 10:04AM EDT76.000.010.000.010.00-421,882137.50%
AMD230324P000770002023-03-22 3:37PM EDT77.000.010.000.010.00-11,357131.25%
AMD230324P000780002023-03-23 10:10AM EDT78.000.010.000.01-0.01-50.00%2242,578125.00%
AMD230324P000790002023-03-23 10:50AM EDT79.000.010.000.01-0.01-50.00%482,729118.75%
AMD230324P000800002023-03-23 11:24AM EDT80.000.010.000.010.00-1016,413112.50%
AMD230324P000810002023-03-23 10:55AM EDT81.000.010.000.01-0.02-66.67%581,375109.38%
AMD230324P000820002023-03-23 10:23AM EDT82.000.020.000.020.00-281,927109.38%
AMD230324P000830002023-03-23 11:12AM EDT83.000.020.000.020.00-153,707104.69%
AMD230324P000840002023-03-23 10:54AM EDT84.000.010.000.01-0.03-75.00%1072,63793.75%
AMD230324P000850002023-03-23 11:20AM EDT85.000.010.010.02-0.04-80.00%5095,92298.44%
AMD230324P000860002023-03-23 11:20AM EDT86.000.010.010.02-0.04-80.00%3742,35792.19%
AMD230324P000870002023-03-23 11:29AM EDT87.000.010.010.03-0.06-85.71%2293,38789.84%
AMD230324P000880002023-03-23 11:32AM EDT88.000.020.010.02-0.06-75.00%3893,10481.25%
AMD230324P000890002023-03-23 11:35AM EDT89.000.030.020.03-0.09-75.00%9333,10980.47%
AMD230324P000900002023-03-23 11:32AM EDT90.000.020.020.03-0.14-87.50%3,09311,21674.22%
AMD230324P000910002023-03-23 11:35AM EDT91.000.040.030.04-0.15-78.95%6474,24671.88%
AMD230324P000920002023-03-23 11:34AM EDT92.000.040.040.05-0.27-87.10%1,8123,29068.75%
AMD230324P000930002023-03-23 11:32AM EDT93.000.060.050.06-0.33-84.62%2,4685,59864.45%
AMD230324P000940002023-03-23 11:34AM EDT94.000.070.060.07-0.56-88.89%1,0684,96759.77%
AMD230324P000950002023-03-23 11:34AM EDT95.000.090.090.10-0.76-89.41%5,5547,52657.03%
AMD230324P000960002023-03-23 11:35AM EDT96.000.140.130.14-1.01-87.83%2,2074,23154.10%
AMD230324P000970002023-03-23 11:32AM EDT97.000.210.200.21-1.25-85.62%3,6874,25852.05%
AMD230324P000980002023-03-23 11:32AM EDT98.000.300.310.33-1.70-85.00%5,6442,74950.49%
AMD230324P000990002023-03-23 11:35AM EDT99.000.470.470.48-2.05-81.35%6,5113,64348.54%
AMD230324P001000002023-03-23 11:35AM EDT100.000.740.750.76-2.41-76.51%28,3354,58748.54%
AMD230324P001010002023-03-23 11:35AM EDT101.001.121.061.08-2.58-69.73%15,9941,28146.48%
AMD230324P001020002023-03-23 11:35AM EDT102.001.591.541.56-3.01-65.43%5,2521,47946.29%
AMD230324P001030002023-03-23 11:33AM EDT103.002.122.042.07-3.18-60.00%95294243.07%
AMD230324P001040002023-03-23 11:27AM EDT104.002.692.812.86-3.61-57.30%44276446.14%
AMD230324P001050002023-03-23 11:29AM EDT105.003.553.553.70-3.90-52.35%9564248.54%
AMD230324P001060002023-03-23 11:15AM EDT106.003.934.404.55-3.07-43.86%5160648.44%
AMD230324P001070002023-03-23 11:15AM EDT107.004.835.305.60-3.32-40.74%2122159.18%
AMD230324P001080002023-03-23 10:15AM EDT108.006.606.306.50-2.51-27.55%13058.98%
AMD230324P001100002023-03-23 11:14AM EDT110.007.828.208.45-1.68-17.68%122966.99%
AMD230324P001150002023-03-23 10:37AM EDT115.0013.9013.3013.40-5.09-26.80%10174.22%
AMD230324P001200002023-03-21 11:55AM EDT120.0020.0018.2018.35-5.65-22.03%1195.31%