U.S. markets close in 4 hours 58 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
80.91+0.43 (+0.54%)
A partir del 11:02a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210618C000200002021-06-15 11:04AM EDT20.0060.9060.7060.900.00-13740.00%
AMD210618C000230002021-06-09 2:49PM EDT23.0058.0057.7058.65+1.00+1.75%1190716.41%
AMD210618C000250002021-05-21 10:42AM EDT25.0052.2055.5556.100.00-1196637.50%
AMD210618C000300002021-06-14 10:29AM EDT30.0050.6550.7051.000.00-4250489.06%
AMD210618C000350002021-06-14 12:57PM EDT35.0046.2545.0046.200.00-195499.22%
AMD210618C000380002021-06-07 2:29PM EDT38.0043.2542.7543.450.00-5137424.22%
AMD210618C000400002021-06-16 10:37AM EDT40.0040.7040.6541.40-0.18-0.44%152,572368.75%
AMD210618C000430002021-06-11 12:43PM EDT43.0038.5037.9038.600.00-1205399.22%
AMD210618C000450002021-06-15 2:00PM EDT45.0036.2035.3036.10+0.20+0.56%16514337.89%
AMD210618C000470002021-06-02 12:41PM EDT47.0035.2033.6533.950.00-7376254.69%
AMD210618C000500002021-06-16 9:45AM EDT50.0031.2030.7531.20+0.50+1.63%64,216242.19%
AMD210618C000525002021-06-14 3:48PM EDT52.5028.0328.2028.550.00-10489246.09%
AMD210618C000550002021-06-16 10:08AM EDT55.0026.3525.3026.00+0.62+2.41%24,029208.59%
AMD210618C000575002021-06-16 9:36AM EDT57.5023.2523.0023.50+0.01+0.04%11,038187.50%
AMD210618C000600002021-06-16 10:45AM EDT60.0020.8520.7020.95+0.10+0.48%563,513149.22%
AMD210618C000625002021-06-15 10:53AM EDT62.5018.6018.2018.500.00-221,195146.88%
AMD210618C000650002021-06-16 10:29AM EDT65.0016.1015.7016.00+0.10+0.63%462,202127.73%
AMD210618C000675002021-06-15 2:56PM EDT67.5013.2013.2013.400.00-227240.00%
AMD210618C000680002021-05-28 9:40AM EDT68.0012.0012.8513.050.00-1292.97%
AMD210618C000690002021-06-10 10:23AM EDT69.0011.8511.7511.950.00-11685.94%
AMD210618C000700002021-06-16 10:35AM EDT70.0010.9710.7510.85+0.51+4.88%3500.00%
AMD210618C000710002021-06-15 1:57PM EDT71.0010.009.6510.000.00-1082.81%
AMD210618C000720002021-06-14 3:16PM EDT72.009.058.659.300.00-202071.48%
AMD210618C000725002021-06-16 10:42AM EDT72.508.458.208.40+0.44+5.49%773,2970.00%
AMD210618C000730002021-06-15 11:06AM EDT73.007.697.357.900.00-500.00%
AMD210618C000735002021-06-15 3:52PM EDT73.506.857.257.350.00-220.00%
AMD210618C000740002021-06-15 9:38AM EDT74.006.956.706.850.00-15510.00%
AMD210618C000745002021-06-09 2:14PM EDT74.506.256.206.400.00-100.00%
AMD210618C000750002021-06-16 9:59AM EDT75.006.305.755.90+0.95+17.76%13411,2380.00%
AMD210618C000755002021-06-14 1:21PM EDT75.505.955.255.450.00-73142.58%
AMD210618C000760002021-06-15 3:27PM EDT76.004.474.755.050.00-17050.78%
AMD210618C000765002021-06-15 12:54PM EDT76.504.604.254.35+0.10+2.22%51920.00%
AMD210618C000770002021-06-15 1:24PM EDT77.004.053.753.900.00-257420.00%
AMD210618C000775002021-06-16 10:41AM EDT77.503.403.253.50+0.36+11.84%9259,91534.38%
AMD210618C000780002021-06-16 10:34AM EDT78.003.072.872.95+0.48+18.53%85025.59%
AMD210618C000785002021-06-16 10:35AM EDT78.502.542.422.53+0.25+10.92%281,85428.61%
AMD210618C000790002021-06-16 10:37AM EDT79.002.152.032.08+0.26+13.76%116027.15%
AMD210618C000795002021-06-16 10:34AM EDT79.501.751.591.62+0.20+12.90%1371,20724.32%
AMD210618C000800002021-06-16 10:46AM EDT80.001.281.251.26+0.14+12.28%1,99153,70024.71%
AMD210618C000805002021-06-16 10:47AM EDT80.501.010.960.98+0.10+10.99%7304,00926.07%
AMD210618C000810002021-06-16 10:47AM EDT81.000.750.730.75+0.05+7.14%6,2137,61827.20%
AMD210618C000815002021-06-16 10:46AM EDT81.500.550.500.52+0.03+5.77%5,2947,21226.61%
AMD210618C000820002021-06-16 10:46AM EDT82.000.390.380.39+0.01+2.63%5,16615,35827.98%
AMD210618C000825002021-06-16 10:46AM EDT82.500.260.250.27-0.02-7.14%2,06527,52928.32%
AMD210618C000830002021-06-16 10:46AM EDT83.000.190.180.19-0.02-9.52%2,4087,43029.00%
AMD210618C000835002021-06-16 10:45AM EDT83.500.150.130.140.00-1,2304,56430.27%
AMD210618C000840002021-06-16 10:37AM EDT84.000.100.090.12-0.02-16.67%5897,07232.81%
AMD210618C000845002021-06-16 10:36AM EDT84.500.060.060.09-0.03-33.33%751,83133.79%
AMD210618C000850002021-06-16 10:47AM EDT85.000.050.050.06-0.01-16.67%723033.99%
AMD210618C000855002021-06-16 10:36AM EDT85.500.030.040.05-0.03-50.00%105035.94%
AMD210618C000860002021-06-16 10:41AM EDT86.000.040.030.040.00-418037.50%
AMD210618C000870002021-06-16 10:23AM EDT87.000.030.020.03+0.01+50.00%196,50541.02%
AMD210618C000875002021-06-16 10:31AM EDT87.500.030.020.03+0.01+50.00%8529,60143.75%
AMD210618C000880002021-06-16 10:15AM EDT88.000.030.010.02+0.01+50.00%741,64543.75%
AMD210618C000890002021-06-15 2:06PM EDT89.000.020.010.020.00-1048.44%
AMD210618C000900002021-06-16 10:36AM EDT90.000.020.010.020.00-20136,76351.56%
AMD210618C000910002021-06-16 9:47AM EDT91.000.020.010.02+0.01+100.00%6056.25%
AMD210618C000925002021-06-16 10:30AM EDT92.500.010.010.020.00-3537,75962.50%
AMD210618C000940002021-06-16 10:08AM EDT94.000.010.000.010.00-1060.94%
AMD210618C000950002021-06-16 10:36AM EDT95.000.010.000.010.00-814,22265.63%
AMD210618C000960002021-06-14 3:07PM EDT96.000.010.000.010.00-172068.75%
AMD210618C000970002021-06-14 11:56AM EDT97.000.010.000.010.00-120971.88%
AMD210618C000975002021-06-15 1:28PM EDT97.500.010.000.010.00-225,53275.00%
AMD210618C000980002021-06-09 11:35AM EDT98.000.010.000.010.00-202275.00%
AMD210618C001000002021-06-16 10:46AM EDT100.000.010.000.010.00-438,55984.38%
AMD210618C001050002021-06-15 1:19PM EDT105.000.010.000.010.00-10100.00%
AMD210618C001100002021-06-16 9:30AM EDT110.000.010.000.010.00-18,494115.63%
AMD210618C001150002021-06-11 10:31AM EDT115.000.010.000.010.00-17910,576131.25%
AMD210618C001200002021-06-08 10:25AM EDT120.000.010.000.010.00-510,038143.75%
AMD210618C001250002021-06-08 9:34AM EDT125.000.010.000.010.00-102,377156.25%
AMD210618C001300002021-06-07 9:43AM EDT130.000.010.000.010.00-47,034168.75%
AMD210618C001350002021-06-01 9:58AM EDT135.000.020.000.010.00-8995181.25%
AMD210618C001400002021-06-01 10:33AM EDT140.000.020.000.010.00-15,020193.75%
AMD210618C001450002021-06-14 10:07AM EDT145.000.010.000.010.00-142,812206.25%
AMD210618C001500002021-06-02 11:30AM EDT150.000.010.000.010.00-265,215218.75%
AMD210618C001550002021-05-19 12:22PM EDT155.000.010.000.010.00-210225.00%
AMD210618C001600002021-06-08 10:20AM EDT160.000.010.000.010.00-50367237.50%
AMD210618C001650002021-05-19 12:23PM EDT165.000.010.000.010.00-4306250.00%
AMD210618C001700002021-05-24 2:40PM EDT170.000.030.000.010.00-330256.25%
AMD210618C001750002021-04-29 11:11AM EDT175.000.040.000.030.00-20142290.63%
AMD210618C001800002021-05-20 9:55AM EDT180.000.010.000.010.00-100275.00%
AMD210618C001850002021-05-20 9:46AM EDT185.000.020.000.010.00-10281.25%
AMD210618C001900002021-06-11 1:28PM EDT190.000.010.000.010.00-50883287.50%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210618P000200002021-06-11 3:46PM EDT20.000.010.000.010.00-51,325500.00%
AMD210618P000230002021-04-23 10:54AM EDT23.000.030.000.030.00-2603500.00%
AMD210618P000250002021-04-14 9:30AM EDT25.000.020.000.000.00-166050.00%
AMD210618P000300002021-05-25 9:30AM EDT30.000.010.000.010.00-51,439362.50%
AMD210618P000350002021-06-11 9:40AM EDT35.000.010.000.010.00-44,194300.00%
AMD210618P000380002021-06-02 10:03AM EDT38.000.020.000.010.00-103,882275.00%
AMD210618P000400002021-06-03 12:09PM EDT40.000.010.000.010.00-20262.50%
AMD210618P000430002021-05-12 10:20AM EDT43.000.060.000.040.00-31,370265.63%
AMD210618P000450002021-06-02 9:45AM EDT45.000.020.000.010.00-374,976218.75%
AMD210618P000470002021-06-01 11:48AM EDT47.000.010.000.010.00-20200.00%
AMD210618P000500002021-06-16 10:40AM EDT50.000.010.000.01-0.01-50.00%24,366181.25%
AMD210618P000525002021-06-04 3:44PM EDT52.500.020.000.010.00-11,968162.50%
AMD210618P000550002021-06-11 3:19PM EDT55.000.010.000.010.00-51,791146.88%
AMD210618P000575002021-06-09 3:32PM EDT57.500.010.000.010.00-5003,732131.25%
AMD210618P000600002021-06-14 3:25PM EDT60.000.010.000.010.00-560115.63%
AMD210618P000625002021-06-15 10:16AM EDT62.500.020.000.010.00-15,296100.00%
AMD210618P000650002021-06-16 10:25AM EDT65.000.010.000.010.00-1314,70187.50%
AMD210618P000660002021-06-14 1:02PM EDT66.000.010.000.010.00-2081.25%
AMD210618P000675002021-06-16 10:44AM EDT67.500.010.000.010.00-4015,55275.00%
AMD210618P000680002021-06-16 10:44AM EDT68.000.020.000.020.00-4060976.56%
AMD210618P000690002021-06-16 10:20AM EDT69.000.020.010.02+0.01+100.00%173874.22%
AMD210618P000700002021-06-16 10:43AM EDT70.000.010.010.02-0.01-50.00%1436,94867.97%
AMD210618P000710002021-06-14 1:45PM EDT71.000.020.000.020.00-111,07859.38%
AMD210618P000720002021-06-16 9:52AM EDT72.000.030.020.03+0.01+50.00%1174260.16%
AMD210618P000725002021-06-16 10:43AM EDT72.500.020.010.03-0.01-33.33%931,09555.47%
AMD210618P000730002021-06-15 3:28PM EDT73.000.050.020.040.00-2731,56055.47%
AMD210618P000735002021-06-15 3:45PM EDT73.500.030.010.040.00-1342251.17%
AMD210618P000740002021-06-16 9:42AM EDT74.000.030.020.04-0.01-25.00%12,27551.56%
AMD210618P000745002021-06-16 9:43AM EDT74.500.040.030.04-0.01-20.00%32,00748.44%
AMD210618P000750002021-06-16 10:39AM EDT75.000.030.030.04-0.04-57.14%91045.31%
AMD210618P000755002021-06-15 3:36PM EDT75.500.070.040.050.00-29043.75%
AMD210618P000760002021-06-16 9:42AM EDT76.000.050.040.06-0.02-28.57%398041.60%
AMD210618P000765002021-06-16 10:35AM EDT76.500.060.060.07-0.05-45.45%151,48639.45%
AMD210618P000770002021-06-16 10:45AM EDT77.000.080.060.08-0.05-38.46%771,35236.72%
AMD210618P000775002021-06-16 10:42AM EDT77.500.100.090.10-0.07-41.18%6765,68534.86%
AMD210618P000780002021-06-16 10:35AM EDT78.000.130.130.14-0.10-43.48%1632,70733.89%
AMD210618P000785002021-06-16 10:37AM EDT78.500.160.160.17-0.14-46.67%1932,16631.45%
AMD210618P000790002021-06-16 10:45AM EDT79.000.250.250.27-0.17-40.48%3816,41032.03%
AMD210618P000795002021-06-16 10:44AM EDT79.500.300.340.36-0.25-45.45%1922,95530.76%
AMD210618P000800002021-06-16 10:46AM EDT80.000.490.460.48-0.26-34.67%3,06248,66329.49%
AMD210618P000805002021-06-16 10:46AM EDT80.500.690.670.68-0.27-28.12%9913,51629.69%
AMD210618P000810002021-06-16 10:46AM EDT81.000.960.960.98-0.25-20.66%2,260031.84%
AMD210618P000815002021-06-16 10:41AM EDT81.501.231.211.24-0.37-23.13%1,0894,68631.06%
AMD210618P000820002021-06-16 10:46AM EDT82.001.581.561.59-0.40-20.20%2402,79532.03%
AMD210618P000825002021-06-16 10:45AM EDT82.502.011.942.02-0.27-11.84%10018,22434.96%
AMD210618P000830002021-06-16 10:37AM EDT83.002.292.392.44-0.46-16.73%2681836.62%
AMD210618P000835002021-06-15 9:51AM EDT83.502.452.722.85-0.35-12.50%1067236.91%
AMD210618P000840002021-06-16 9:42AM EDT84.002.783.103.40-0.91-24.66%3845843.95%
AMD210618P000845002021-06-16 9:46AM EDT84.503.403.703.85-0.47-12.14%657445.41%
AMD210618P000850002021-06-16 10:46AM EDT85.004.304.154.35-0.30-6.52%37528,55449.51%
AMD210618P000855002021-06-14 10:59AM EDT85.504.744.504.850.00-1053.42%
AMD210618P000860002021-06-15 3:26PM EDT86.004.754.955.15-0.89-15.78%1213839.65%
AMD210618P000870002021-06-15 3:17PM EDT87.006.396.056.300.00-41060.94%
AMD210618P000875002021-06-16 10:23AM EDT87.506.276.456.75-0.70-10.04%324,24760.16%
AMD210618P000880002021-06-14 1:12PM EDT88.006.637.057.200.00-31058.20%
AMD210618P000890002021-06-16 9:46AM EDT89.008.008.058.40-0.09-1.11%1067.19%
AMD210618P000900002021-06-16 10:44AM EDT90.009.079.109.35-0.48-5.03%58073.24%
AMD210618P000910002021-06-11 10:48AM EDT91.009.8910.0010.300.00-7067.58%
AMD210618P000925002021-06-16 9:44AM EDT92.5011.5611.4511.75-0.27-2.28%15056.25%
AMD210618P000950002021-06-15 2:18PM EDT95.0014.0413.9514.15-0.25-1.75%131,93487.50%
AMD210618P000975002021-06-04 3:58PM EDT97.5017.2516.6017.100.00-3585130.27%
AMD210618P000980002021-06-14 12:00AM EDT98.0017.7516.9517.250.00--175.00%
AMD210618P001000002021-06-15 1:31PM EDT100.0019.0519.1019.200.00-140110.16%
AMD210618P001050002021-06-11 10:25AM EDT105.0023.7324.1524.300.00-91,501149.61%
AMD210618P001100002021-06-11 10:25AM EDT110.0028.7428.7529.500.00-915139.84%
AMD210618P001150002021-04-27 9:35AM EDT115.0029.4536.9037.950.00-176412.70%
AMD210618P001200002021-06-15 1:07PM EDT120.0039.0038.5039.750.00-18173.44%
AMD210618P001250002021-04-23 1:21PM EDT125.0042.3047.0548.500.00-143483.98%
AMD210618P001300002021-06-07 2:21PM EDT130.0048.9749.0049.600.00-10261.33%
AMD210618P001350002021-06-04 11:25AM EDT135.0053.4053.5554.400.00-20296.48%
AMD210618P001400002021-04-26 2:56PM EDT140.0054.7061.2562.500.00-22509.47%
AMD210618P001450002021-04-26 12:07PM EDT145.0060.2566.1567.450.00-10525.88%
AMD210618P001500002021-04-14 1:03PM EDT150.0071.3574.3576.000.00-407705.86%
AMD210618P001550002021-06-04 10:56AM EDT155.0073.6273.8074.350.00-30348.44%
AMD210618P001600002021-04-27 12:00PM EDT160.0074.0580.0084.000.00-10593.07%
AMD210618P001650002021-06-03 3:24PM EDT165.0084.2883.6084.300.00-81363.67%
AMD210618P001700002021-04-27 3:22PM EDT170.0084.3589.8094.000.00-70620.80%
AMD210618P001750002021-04-12 3:12PM EDT175.0096.5599.25101.450.00-200807.03%
AMD210618P001800002021-04-27 2:26PM EDT180.0094.00100.00104.000.00-30657.52%
AMD210618P001850002021-05-03 10:34AM EDT185.00105.05103.10103.550.00-1900.00%
AMD210618P001900002021-05-26 11:32AM EDT190.00112.30108.45109.550.00-10473.05%