AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200717C000200002020-07-10 11:39AM EDT20.0036.5735.7536.10+5.62+18.16%13183315.63%
AMD200717C000210002020-07-10 11:08AM EDT21.0035.2734.9035.10+4.17+13.41%143345.31%
AMD200717C000220002020-07-10 11:39AM EDT22.0034.5933.7534.10+4.13+13.56%1222287.50%
AMD200717C000230002020-07-09 9:50AM EDT23.0031.0532.7533.10+2.20+7.63%4105275.00%
AMD200717C000240002020-07-02 9:43AM EDT24.0028.7531.7532.00-1.30-4.33%493301.56%
AMD200717C000250002020-07-09 10:07AM EDT25.0030.0030.8031.15+2.75+10.09%179278.13%
AMD200717C000260002020-07-01 3:34PM EDT26.0026.8529.7530.10+1.75+6.97%598239.06%
AMD200717C000270002020-06-15 1:05PM EDT27.0026.6028.7029.100.00-1386206.25%
AMD200717C000280002020-07-09 2:43PM EDT28.0028.8027.7028.10+5.50+23.61%154196.88%
AMD200717C000290002020-07-01 9:46AM EDT29.0023.0026.7527.10+0.90+4.07%457207.81%
AMD200717C000300002020-07-09 3:09PM EDT30.0027.1525.7526.10+2.65+10.82%1463198.44%
AMD200717C000310002020-07-08 10:30AM EDT31.0021.3524.7525.05+1.31+6.54%1104170.31%
AMD200717C000320002020-07-10 11:59AM EDT32.0024.3823.7524.10+4.93+25.35%1167179.69%
AMD200717C000330002020-07-10 9:30AM EDT33.0024.5522.8023.10+3.40+16.08%4210181.25%
AMD200717C000340002020-07-10 9:50AM EDT34.0023.2521.7522.10+2.75+13.41%11177161.72%
AMD200717C000350002020-07-10 2:43PM EDT35.0020.6020.7521.10+1.45+7.57%5481153.13%
AMD200717C000360002020-07-09 10:22AM EDT36.0019.3019.9020.05+1.25+6.93%14223162.11%
AMD200717C000370002020-07-10 3:30PM EDT37.0018.9018.7519.10+2.00+11.83%26370136.72%
AMD200717C000380002020-07-10 3:46PM EDT38.0017.9017.7518.10+1.65+10.15%111403128.91%
AMD200717C000390002020-07-10 3:41PM EDT39.0016.8516.7517.10+1.10+6.98%84177121.09%
AMD200717C000400002020-07-10 3:04PM EDT40.0015.7515.7516.10+5.40+52.17%161,757113.67%
AMD200717C000410002020-07-10 2:01PM EDT41.0015.3014.8515.10+5.05+49.27%12,248119.53%
AMD200717C000420002020-07-10 2:39PM EDT42.0013.8513.8014.15+3.65+35.78%161,558111.72%
AMD200717C000430002020-07-09 1:47PM EDT43.0012.9512.8513.15+4.40+51.46%11,498108.20%
AMD200717C000440002020-07-10 1:45PM EDT44.0012.3111.8012.10+4.76+63.05%131,56691.02%
AMD200717C000450002020-07-10 2:44PM EDT45.0011.0510.8011.10+5.55+100.91%1,0695,79383.59%
AMD200717C000460002020-07-10 2:42PM EDT46.009.709.7510.15+3.85+65.81%6001,12176.56%
AMD200717C000470002020-07-10 3:49PM EDT47.008.968.859.10+4.76+113.33%675,85173.44%
AMD200717C000480002020-07-10 2:50PM EDT48.008.007.858.20+4.28+115.05%8398972.27%
AMD200717C000490002020-07-10 3:17PM EDT49.006.856.907.25+3.65+114.06%851,69469.14%
AMD200717C000500002020-07-10 3:55PM EDT50.006.106.056.15+3.42+127.61%79610,17662.89%
AMD200717C000510002020-07-10 3:38PM EDT51.005.205.005.35+2.96+132.14%1593,04059.38%
AMD200717C000520002020-07-10 3:49PM EDT52.004.344.254.45+2.54+141.11%5682,97359.57%
AMD200717C000525002020-07-10 3:55PM EDT52.503.953.854.00+2.34+145.34%62622,22458.01%
AMD200717C000530002020-07-10 3:59PM EDT53.003.523.503.55+2.07+142.76%7114,46757.03%
AMD200717C000540002020-07-10 3:58PM EDT54.002.802.752.84+1.64+141.38%3,4284,81855.76%
AMD200717C000550002020-07-10 3:59PM EDT55.002.182.162.17+1.23+129.47%9,79434,59255.18%
AMD200717C000560002020-07-10 3:59PM EDT56.001.681.651.70+0.91+118.18%16,8729,57756.15%
AMD200717C000570002020-07-10 3:59PM EDT57.001.281.261.29+0.66+106.45%22,9526,99057.08%
AMD200717C000575002020-07-10 3:59PM EDT57.501.111.101.13+0.56+101.82%10,75652,85857.81%
AMD200717C000580002020-07-10 3:59PM EDT58.000.960.960.97+0.46+92.00%18,51610,51558.30%
AMD200717C000590002020-07-10 3:59PM EDT59.000.740.720.77+0.35+89.74%6,5944,33460.35%
AMD200717C000600002020-07-10 3:59PM EDT60.000.570.560.58+0.24+72.73%66,37256,31962.11%
AMD200717C000610002020-07-10 3:59PM EDT61.000.450.390.45+0.18+66.67%7,5922,29862.99%
AMD200717C000620002020-07-10 3:59PM EDT62.000.360.330.36+0.13+56.52%1,4981,35066.11%
AMD200717C000625002020-07-10 3:55PM EDT62.500.330.280.32+0.14+73.68%1,4187,03366.80%
AMD200717C000630002020-07-10 3:59PM EDT63.000.270.250.28+0.10+58.82%93589167.77%
AMD200717C000640002020-07-10 3:49PM EDT64.000.240.210.24+0.05+26.32%1,13992171.00%
AMD200717C000650002020-07-10 3:58PM EDT65.000.190.180.20+0.04+26.67%2,08915,32073.83%
AMD200717C000660002020-07-10 3:58PM EDT66.000.150.080.17+0.15+1,500.00%63725972.66%
AMD200717C000670002020-07-10 3:56PM EDT67.000.130.080.14+0.13+650.00%12055575.78%
AMD200717C000680002020-07-10 3:49PM EDT68.000.110.100.13+0.11+1,100.00%32926681.45%
AMD200717C000690002020-07-10 3:37PM EDT69.000.100.080.11+0.10+500.00%2933783.20%
AMD200717C000700002020-07-10 3:49PM EDT70.000.070.060.08+0.01+16.67%1,41015,20383.59%
AMD200717C000710002020-07-10 3:35PM EDT71.000.050.010.10+0.05+500.00%2361484.38%
AMD200717C000720002020-07-10 2:07PM EDT72.000.060.030.11+0.06+600.00%257191.80%
AMD200717C000730002020-07-10 3:44PM EDT73.000.050.010.60+0.05+500.00%14-126.17%
AMD200717C000740002020-07-10 10:06AM EDT74.000.050.010.61+0.05---131.45%
AMD200717C000750002020-07-10 3:13PM EDT75.000.030.020.04-0.02-40.00%5945,72992.19%
AMD200717C000760002020-07-10 10:27AM EDT76.000.050.010.50+0.05---135.16%
AMD200717C000770002020-07-10 12:10PM EDT77.000.030.000.47+0.03---137.31%
AMD200717C000780002020-07-10 10:29AM EDT78.000.05-0.42+0.05---159.77%
AMD200717C000800002020-07-10 2:01PM EDT80.000.020.000.04-0.01-33.33%1489,118104.69%
AMD200717C000850002020-07-10 11:44AM EDT85.000.010.000.01-0.01-50.00%1875,375103.13%
AMD200717C000900002020-07-10 3:21PM EDT90.000.010.000.010.00-1105,677115.63%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200717P000200002020-06-29 9:38AM EDT20.000.010.000.010.00-12,601250.00%
AMD200717P000210002020-06-22 6:39PM EDT21.000.010.000.030.00-187265.63%
AMD200717P000220002020-06-26 12:34PM EDT22.000.010.000.000.00-32,92050.00%
AMD200717P000230002020-06-22 6:39PM EDT23.000.010.000.030.00-18180243.75%
AMD200717P000240002020-06-22 6:39PM EDT24.000.020.000.030.00-41,045231.25%
AMD200717P000250002020-06-22 6:39PM EDT25.000.010.000.000.00-31,30650.00%
AMD200717P000260002020-06-22 6:39PM EDT26.000.020.000.030.00-100830209.38%
AMD200717P000270002020-06-30 10:40AM EDT27.000.010.000.030.00-51,779200.00%
AMD200717P000280002020-06-22 6:39PM EDT28.000.040.000.030.00-301,524190.63%
AMD200717P000290002020-07-06 1:30PM EDT29.000.010.000.010.00-2352162.50%
AMD200717P000300002020-07-08 10:39AM EDT30.000.010.000.01-0.01-50.00%28,329156.25%
AMD200717P000310002020-07-09 12:44PM EDT31.000.020.000.03+0.01+100.00%21255165.63%
AMD200717P000320002020-07-09 3:37PM EDT32.000.010.000.04-0.04-80.00%102,893162.50%
AMD200717P000330002020-07-02 11:37AM EDT33.000.020.000.04-0.01-33.33%1723153.13%
AMD200717P000340002020-07-07 12:36PM EDT34.000.020.000.03-0.01-33.33%122,410140.63%
AMD200717P000350002020-07-10 9:30AM EDT35.000.010.000.01-0.05-83.33%25,249118.75%
AMD200717P000360002020-07-10 10:20AM EDT36.000.010.000.00-0.05-83.33%1705,51050.00%
AMD200717P000370002020-07-10 2:39PM EDT37.000.010.000.02-0.09-90.00%1474,152114.06%
AMD200717P000380002020-07-10 2:58PM EDT38.000.020.010.00-0.15-88.24%204,50398.44%
AMD200717P000390002020-07-10 2:39PM EDT39.000.020.010.04-0.56-96.55%23,952112.50%
AMD200717P000400002020-07-10 3:57PM EDT40.000.020.010.00-0.27-93.10%18312,17287.50%
AMD200717P000410002020-07-10 3:56PM EDT41.000.030.010.05-0.32-91.43%2072,159100.00%
AMD200717P000420002020-07-10 3:54PM EDT42.000.030.010.05-0.38-92.68%1378,89193.75%
AMD200717P000430002020-07-10 3:32PM EDT43.000.040.030.06-0.49-92.45%1395,17291.80%
AMD200717P000440002020-07-10 3:40PM EDT44.000.040.040.08-0.61-93.85%1042,09888.67%
AMD200717P000450002020-07-10 3:50PM EDT45.000.060.050.07-0.82-93.18%65811,81281.64%
AMD200717P000460002020-07-10 3:49PM EDT46.000.050.050.08-1.03-95.37%2696,12875.39%
AMD200717P000470002020-07-10 3:58PM EDT47.000.070.060.10-1.27-94.78%2666,32171.09%
AMD200717P000480002020-07-10 3:57PM EDT48.000.100.090.12-1.70-94.44%7919,09567.38%
AMD200717P000490002020-07-10 3:58PM EDT49.000.120.110.14-1.99-94.31%7445,34562.31%
AMD200717P000500002020-07-10 3:58PM EDT50.000.170.170.19-2.40-93.39%2,22418,99559.57%
AMD200717P000510002020-07-10 3:58PM EDT51.000.270.260.27-2.83-91.29%1,7675,07857.52%
AMD200717P000520002020-07-10 3:59PM EDT52.000.400.390.40-3.35-89.33%5,3343,82755.86%
AMD200717P000525002020-07-10 3:59PM EDT52.500.500.460.49-3.55-87.65%1,7308,57754.79%
AMD200717P000530002020-07-10 3:59PM EDT53.000.600.590.63-3.80-86.36%4,4903,00455.57%
AMD200717P000540002020-07-10 3:59PM EDT54.000.880.860.90-4.19-82.64%4,3012,44554.49%
AMD200717P000550002020-07-10 3:59PM EDT55.001.251.221.30-4.95-79.84%8,29313,68854.30%
AMD200717P000560002020-07-10 3:59PM EDT56.001.751.751.77-5.00-74.07%7,8001,70854.98%
AMD200717P000570002020-07-10 3:58PM EDT57.002.362.322.47-3.94-62.54%4,3101,15057.08%
AMD200717P000575002020-07-10 3:59PM EDT57.502.692.622.76-5.26-66.16%1,82638,98356.30%
AMD200717P000580002020-07-10 3:54PM EDT58.003.053.003.15-5.50-64.33%56534657.96%
AMD200717P000590002020-07-10 3:58PM EDT59.003.803.753.90-4.60-54.76%36813358.79%
AMD200717P000600002020-07-10 3:48PM EDT60.004.754.604.80-4.63-49.36%4172,93762.50%
AMD200717P000610002020-07-10 3:43PM EDT61.005.575.305.55-5.58-50.04%39216356.74%
AMD200717P000620002020-07-10 2:27PM EDT62.006.456.356.80-4.20-39.44%1311372.27%
AMD200717P000625002020-07-10 1:02PM EDT62.506.906.707.05-4.43-39.10%232563.87%
AMD200717P000630002020-07-10 2:52PM EDT63.007.657.307.45-3.40-30.77%2741566.99%
AMD200717P000640002020-07-10 10:35AM EDT64.007.908.258.40-5.05-39.00%25169.34%
AMD200717P000650002020-07-10 2:21PM EDT65.009.259.209.35-4.55-32.97%5442170.51%
AMD200717P000660002020-07-10 3:15PM EDT66.0010.4010.1510.30+10.40+2,311.11%71-70.31%
AMD200717P000690002020-07-10 9:34AM EDT69.0011.8513.0013.30+11.85---69.53%
AMD200717P000700002020-06-23 12:36PM EDT70.0015.2013.8014.600.00-3216585.16%
AMD200717P000720002020-07-08 9:47AM EDT72.0019.1016.0016.45+19.10--498.44%
AMD200717P000750002020-06-25 9:46AM EDT75.0024.1018.9519.350.00-224992.19%
AMD200717P000800002020-07-06 2:54PM EDT80.0024.1023.9024.35-1.67-6.48%11390.63%
AMD200717P000850002020-06-22 6:39PM EDT85.0027.1829.0029.300.00-17125.00%
AMD200717P000900002020-07-09 2:41PM EDT90.0033.3233.9034.30-2.68-7.44%157178.71%