U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.73-2.97 (-3.82%)
Al cierre: 4:00p.m. EDT

74.44 -0.29 (-0.39 %)
Fuera de horario: 7:34PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200925C000450002020-09-23 11:13AM EDT45.0032.0029.6029.85+1.25+4.07%65278.13%
AMD200925C000500002020-09-21 3:48PM EDT50.0026.2524.6024.900.00-487178.13%
AMD200925C000540002020-09-21 1:52PM EDT54.0022.3520.6020.900.00-654146.88%
AMD200925C000550002020-09-22 11:35AM EDT55.0021.0019.6019.850.00-574179.69%
AMD200925C000560002020-09-23 12:21PM EDT56.0020.0018.6018.90+0.40+2.04%2124131.25%
AMD200925C000590002020-09-23 2:20PM EDT59.0016.2515.6015.85-0.25-1.52%4739143.75%
AMD200925C000600002020-09-23 2:48PM EDT60.0015.1014.6014.90-2.05-11.95%174103.13%
AMD200925C000630002020-09-23 2:28PM EDT63.0012.7011.5011.95-0.70-5.22%63124.41%
AMD200925C000640002020-09-23 10:22AM EDT64.0012.5010.5510.95-0.75-5.66%5575.78%
AMD200925C000650002020-09-23 2:40PM EDT65.0010.279.609.95-2.48-19.45%1118778.13%
AMD200925C000660002020-09-23 10:19AM EDT66.0010.808.608.95+0.10+0.93%93570.70%
AMD200925C000670002020-09-22 3:53PM EDT67.0010.007.657.95-0.75-6.98%420468.56%
AMD200925C000690002020-09-23 3:41PM EDT69.006.325.756.00-1.68-21.00%193262.31%
AMD200925C000700002020-09-23 3:55PM EDT70.004.804.805.00-2.95-38.06%28482655.86%
AMD200925C000720002020-09-23 3:59PM EDT72.003.163.103.30-2.74-46.44%10431954.39%
AMD200925C000730002020-09-23 3:56PM EDT73.002.332.422.51-2.47-51.46%74957953.81%
AMD200925C000740002020-09-23 3:59PM EDT74.001.781.741.80-2.27-56.05%67378451.07%
AMD200925C000750002020-09-23 3:59PM EDT75.001.221.211.25-1.93-61.27%5,6163,84350.29%
AMD200925C000760002020-09-23 3:59PM EDT76.000.800.800.85-1.69-67.87%7,2253,99350.20%
AMD200925C000765002020-09-23 3:59PM EDT76.500.640.630.70-1.53-70.51%3,0211,64950.20%
AMD200925C000770002020-09-23 3:59PM EDT77.000.510.500.60-1.38-73.02%12,9394,76051.07%
AMD200925C000780002020-09-23 3:58PM EDT78.000.330.310.35-1.04-75.91%11,4256,93350.59%
AMD200925C000785002020-09-23 3:57PM EDT78.500.250.240.28-0.93-78.81%2,3142,20550.98%
AMD200925C000790002020-09-23 3:58PM EDT79.000.210.200.21-0.74-77.89%3,2664,03251.47%
AMD200925C000795002020-09-23 3:59PM EDT79.500.180.150.19-0.62-77.50%1,0701,65252.73%
AMD200925C000800002020-09-23 3:59PM EDT80.000.140.140.15-0.52-78.79%16,92312,11354.30%
AMD200925C000805002020-09-23 3:59PM EDT80.500.100.100.13-0.45-81.82%1,1831,04754.88%
AMD200925C000810002020-09-23 3:55PM EDT81.000.090.080.11-0.34-79.07%1,7973,78556.06%
AMD200925C000815002020-09-23 3:56PM EDT81.500.080.070.10-0.29-78.38%26988258.01%
AMD200925C000820002020-09-23 3:53PM EDT82.000.070.060.08-0.22-75.86%1,2053,71458.98%
AMD200925C000825002020-09-23 3:55PM EDT82.500.060.050.07-0.16-72.73%6731,41460.16%
AMD200925C000830002020-09-23 3:16PM EDT83.000.070.060.07-0.13-65.00%4461,82164.06%
AMD200925C000835002020-09-23 3:46PM EDT83.500.050.040.10-0.10-66.67%23667067.97%
AMD200925C000840002020-09-23 3:46PM EDT84.000.040.020.05-0.09-69.23%3693,30163.28%
AMD200925C000845002020-09-23 3:08PM EDT84.500.040.010.08-0.07-63.64%17450768.75%
AMD200925C000850002020-09-23 3:57PM EDT85.000.040.040.05-0.05-55.56%1,5203,66171.48%
AMD200925C000855002020-09-23 3:46PM EDT85.500.030.030.05-0.04-57.14%24979472.66%
AMD200925C000860002020-09-23 3:36PM EDT86.000.030.020.03-0.03-50.00%1512,05370.31%
AMD200925C000865002020-09-23 3:21PM EDT86.500.030.000.04-0.02-40.00%1041,10570.31%
AMD200925C000870002020-09-23 1:27PM EDT87.000.030.000.03-0.03-50.00%451,69670.31%
AMD200925C000875002020-09-23 2:02PM EDT87.500.030.020.03-0.01-25.00%3662878.13%
AMD200925C000880002020-09-23 2:33PM EDT88.000.020.010.03-0.02-50.00%2601,63178.13%
AMD200925C000885002020-09-23 3:48PM EDT88.500.020.000.04-0.02-50.00%756379.69%
AMD200925C000890002020-09-23 2:12PM EDT89.000.020.000.03-0.02-50.00%1065079.69%
AMD200925C000895002020-09-23 10:43AM EDT89.500.020.010.04-0.01-33.33%884687.50%
AMD200925C000900002020-09-23 3:49PM EDT90.000.020.020.03-0.01-33.33%1,3864,17389.06%
AMD200925C000905002020-09-23 3:29PM EDT90.500.020.020.030.00-1031892.19%
AMD200925C000910002020-09-23 1:09PM EDT91.000.020.000.02-0.03-60.00%341684.38%
AMD200925C000915002020-09-23 3:14PM EDT91.500.020.000.03-0.02-50.00%6537590.63%
AMD200925C000920002020-09-23 3:59PM EDT92.000.010.000.02-0.03-75.00%61,33887.50%
AMD200925C000930002020-09-23 2:44PM EDT93.000.010.010.02-0.02-66.67%346396.88%
AMD200925C000935002020-09-23 9:33AM EDT93.500.030.000.02+0.01+50.00%3230393.75%
AMD200925C000950002020-09-23 1:00PM EDT95.000.020.000.01+0.01+100.00%1061,69793.75%
AMD200925C000965002020-09-21 11:14AM EDT96.500.020.000.020.00-90332106.25%
AMD200925C000970002020-09-22 2:40PM EDT97.000.010.000.040.00-16123117.19%
AMD200925C000990002020-09-21 11:16AM EDT99.000.01-0.020.00-11125.00%
AMD200925C001000002020-09-23 3:28PM EDT100.000.030.000.00+0.02+200.00%614,10250.00%
AMD200925C001010002020-09-21 12:03AM EDT101.000.06-0.020.00--1132.81%
AMD200925C001060002020-09-21 12:03AM EDT106.000.06-0.020.00--1150.00%
AMD200925C001100002020-09-21 9:57AM EDT110.000.010.000.000.00-7042450.00%
AMD200925C001110002020-09-21 12:03AM EDT111.000.03-0.020.00--61167.19%
AMD200925C001120002020-09-21 12:03AM EDT112.000.02-0.000.00--450.00%
AMD200925C001130002020-09-21 12:03AM EDT113.000.03-0.020.00--12175.00%
AMD200925C001150002020-09-18 12:05PM EDT115.000.020.000.010.00-7558156.25%
AMD200925C001200002020-09-21 10:08AM EDT120.000.010.000.010.00-250811171.88%
AMD200925C001250002020-09-22 9:30AM EDT125.000.010.000.010.00-2298187.50%
AMD200925C001300002020-09-16 10:35AM EDT130.000.010.000.010.00-1235196.88%
AMD200925C001350002020-09-22 1:43PM EDT135.000.010.000.010.00-13140212.50%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD200925P000450002020-09-23 9:35AM EDT45.000.010.000.010.00-51,124193.75%
AMD200925P000500002020-09-22 1:00PM EDT50.000.010.000.010.00-2102156.25%
AMD200925P000540002020-09-21 12:03AM EDT54.000.01-0.010.00--4134.38%
AMD200925P000580002020-09-22 11:45AM EDT58.000.020.000.060.00-211123.44%
AMD200925P000590002020-09-22 12:15PM EDT59.000.010.000.050.00-810113.28%
AMD200925P000600002020-09-22 1:29PM EDT60.000.010.000.010.00-3145787.50%
AMD200925P000610002020-09-22 12:13PM EDT61.000.010.000.060.00-139101.56%
AMD200925P000620002020-09-22 11:05AM EDT62.000.010.000.010.00-1628675.00%
AMD200925P000640002020-09-23 3:25PM EDT64.000.010.010.06-0.01-50.00%3739682.03%
AMD200925P000650002020-09-23 2:50PM EDT65.000.030.030.07+0.01+50.00%1092,03879.30%
AMD200925P000670002020-09-23 3:58PM EDT67.000.070.040.08+0.03+75.00%32651666.80%
AMD200925P000680002020-09-23 3:56PM EDT68.000.100.080.10+0.06+150.00%4431,25264.06%
AMD200925P000690002020-09-23 3:53PM EDT69.000.160.120.16+0.09+128.57%2172,41961.72%
AMD200925P000710002020-09-23 3:58PM EDT71.000.340.290.34+0.23+209.09%46593456.74%
AMD200925P000720002020-09-23 3:59PM EDT72.000.460.450.51+0.30+187.50%2,3273,73854.88%
AMD200925P000730002020-09-23 3:59PM EDT73.000.760.680.76+0.48+171.43%1,9712,10253.22%
AMD200925P000740002020-09-23 3:59PM EDT74.001.111.001.07+0.74+200.00%3,7414,95850.88%
AMD200925P000750002020-09-23 3:59PM EDT75.001.521.461.52+0.96+171.43%4,3125,71350.98%
AMD200925P000760002020-09-23 3:57PM EDT76.002.132.042.15+1.28+150.59%3,9382,36250.20%
AMD200925P000765002020-09-23 3:56PM EDT76.502.502.362.50+1.51+152.53%1,2731,17650.00%
AMD200925P000770002020-09-23 3:51PM EDT77.003.022.752.92+1.81+149.59%3,2042,03951.76%
AMD200925P000780002020-09-23 3:58PM EDT78.003.773.503.65+2.08+123.08%1,7425,16453.32%
AMD200925P000785002020-09-23 3:24PM EDT78.504.143.954.25+2.17+110.15%29836955.27%
AMD200925P000790002020-09-23 3:13PM EDT79.004.644.404.70+2.37+104.41%1191,00656.64%
AMD200925P000795002020-09-23 3:24PM EDT79.504.684.805.15+1.98+73.33%6728655.47%
AMD200925P000800002020-09-23 3:58PM EDT80.005.555.305.60+2.57+86.24%1873,36757.42%
AMD200925P000805002020-09-23 3:16PM EDT80.505.655.806.05+2.30+68.66%3317058.98%
AMD200925P000810002020-09-23 2:25PM EDT81.005.586.306.55+1.83+48.80%7844362.70%
AMD200925P000820002020-09-23 2:25PM EDT82.007.507.307.55+2.90+63.04%5789969.73%
AMD200925P000825002020-09-23 11:50AM EDT82.506.407.758.05+0.90+16.36%1534770.31%
AMD200925P000830002020-09-23 2:19PM EDT83.008.258.108.45+2.30+38.66%1429379.10%
AMD200925P000835002020-09-23 2:50PM EDT83.508.758.708.95+2.35+36.72%1727965.23%
AMD200925P000840002020-09-23 3:28PM EDT84.009.049.209.45+2.29+33.93%1733167.97%
AMD200925P000845002020-09-23 3:34PM EDT84.509.459.659.95+1.00+11.83%329164.84%
AMD200925P000850002020-09-23 3:34PM EDT85.009.9010.2010.45+2.36+31.30%2976473.83%
AMD200925P000855002020-09-23 3:05PM EDT85.5010.8310.7510.90+2.35+27.71%612976.56%
AMD200925P000860002020-09-23 9:30AM EDT86.0011.2211.2511.45+2.77+32.78%1157284.38%
AMD200925P000865002020-09-23 3:53PM EDT86.5012.1511.7511.95+2.70+28.57%3115887.11%
AMD200925P000875002020-09-23 11:31AM EDT87.5011.0012.6012.95+0.93+9.24%113365.63%
AMD200925P000880002020-09-23 9:41AM EDT88.0010.7013.2013.40+0.40+3.88%429082.03%
AMD200925P000885002020-09-22 3:27PM EDT88.5011.1113.6013.950.00-156968.75%
AMD200925P000890002020-09-23 11:31AM EDT89.0014.5014.1514.45+2.98+25.87%616886.72%
AMD200925P000900002020-09-23 9:43AM EDT90.0012.3515.2015.40-0.22-1.75%533691.41%
AMD200925P000905002020-09-22 2:00PM EDT90.5013.6215.7015.950.00-116102.34%
AMD200925P000910002020-09-23 1:28PM EDT91.0014.7016.1516.40+0.71+5.08%337778.13%
AMD200925P000915002020-09-23 2:20PM EDT91.5016.2516.6016.90+1.62+11.07%1658123.63%
AMD200925P000920002020-09-21 11:44AM EDT92.0015.8017.1517.400.00-2517681.25%
AMD200925P000930002020-09-23 1:08PM EDT93.0016.5018.1018.45-0.05-0.30%84587.50%
AMD200925P000935002020-09-23 3:21PM EDT93.5018.3518.6518.95+2.00+12.23%866107.81%
AMD200925P000950002020-09-23 9:30AM EDT95.0017.4520.1520.40-1.45-7.67%15193.75%
AMD200925P000960002020-09-23 10:06AM EDT96.0019.0021.1521.40-0.10-0.52%63196.88%
AMD200925P000965002020-09-22 10:42AM EDT96.5018.9521.6521.90-1.50-7.33%101398.44%
AMD200925P000970002020-09-22 10:42AM EDT97.0019.9522.1522.40-1.30-6.12%35100.00%
AMD200925P000980002020-09-23 10:01AM EDT98.0020.6023.1523.45-1.75-7.83%421126.56%
AMD200925P001000002020-09-22 10:00AM EDT100.0023.7025.1525.400.00-1554112.50%
AMD200925P001010002020-09-22 9:48AM EDT101.0024.5026.2026.400.00-944139.06%
AMD200925P001020002020-09-22 10:13AM EDT102.0025.7527.1527.400.00-1026118.75%
AMD200925P001030002020-09-23 9:53AM EDT103.0028.1028.1528.40+2.55+9.98%1024121.88%
AMD200925P001050002020-09-21 9:52AM EDT105.0030.0530.1530.400.00-1932128.13%
AMD200925P001060002020-09-21 2:20PM EDT106.0029.7531.1531.400.00-418131.25%
AMD200925P001070002020-09-21 9:55AM EDT107.0030.2032.1532.400.00-16134.38%
AMD200925P001080002020-09-21 10:03AM EDT108.0030.7933.1533.400.00-1910137.50%
AMD200925P001090002020-09-21 12:03AM EDT109.0032.0034.1534.400.00--4140.63%
AMD200925P001110002020-09-21 10:03AM EDT111.0035.8036.1536.400.00-161146.88%
AMD200925P001130002020-09-21 12:24PM EDT113.0035.9538.1538.400.00-99150.00%
AMD200925P001150002020-09-15 10:26AM EDT115.0036.2040.1540.400.00-40156.25%
AMD200925P001200002020-09-22 9:39AM EDT120.0043.4045.1545.400.00-419175.00%
AMD200925P001250002020-09-11 10:23AM EDT125.0048.2050.1050.400.00-55264.06%
AMD200925P001300002020-09-04 10:39AM EDT130.0053.2055.1055.400.00-51280.47%
AMD200925P001350002020-09-08 1:41PM EDT135.0059.6060.1060.400.00-48296.09%