U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
93.50-3.17 (-3.28%)
Al cierre: 04:00PM EDT
93.46 -0.04 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220527C000550002022-05-18 3:59PM EDT55.0043.5936.4540.300.00-25347.75%
AMD220527C000600002022-05-20 3:39PM EDT60.0032.1431.5534.90-10.36-24.38%2015280.76%
AMD220527C000650002022-05-16 12:07AM EDT65.0029.5026.7030.250.00--3257.72%
AMD220527C000700002022-05-20 3:54PM EDT70.0023.1023.3024.05-5.60-19.51%70114124.22%
AMD220527C000750002022-05-20 1:11PM EDT75.0014.8518.3520.10-12.46-45.62%11110136.52%
AMD220527C000780002022-05-20 2:23PM EDT78.0012.0813.8517.30-4.90-28.86%-172.27%
AMD220527C000800002022-05-20 3:34PM EDT80.0012.3013.7014.90-7.87-39.02%135314108.89%
AMD220527C000810002022-05-20 3:40PM EDT81.0011.7512.0013.70-6.83-36.76%22722281.35%
AMD220527C000820002022-05-20 2:44PM EDT82.008.8011.8513.45-7.85-47.15%362109.28%
AMD220527C000830002022-05-20 3:07PM EDT83.008.0010.8511.65-9.12-53.27%918388.28%
AMD220527C000840002022-05-20 3:46PM EDT84.009.2010.0011.35-6.60-41.77%10013196.68%
AMD220527C000850002022-05-20 3:59PM EDT85.009.359.3010.00-4.50-32.49%4412,21389.06%
AMD220527C000860002022-05-20 3:34PM EDT86.007.348.459.25-5.39-42.34%22231288.09%
AMD220527C000865002022-05-20 3:56PM EDT86.508.108.158.35-5.15-38.87%386681.69%
AMD220527C000870002022-05-20 3:58PM EDT87.007.757.757.95-4.70-37.75%30326380.96%
AMD220527C000875002022-05-20 3:44PM EDT87.506.957.357.60-4.15-37.39%2038880.71%
AMD220527C000880002022-05-20 3:53PM EDT88.006.957.007.20-2.90-29.44%62228880.22%
AMD220527C000890002022-05-20 3:59PM EDT89.006.456.256.50-4.30-40.00%75338079.25%
AMD220527C000900002022-05-20 3:59PM EDT90.005.715.605.80-2.46-30.11%5,7291,14178.66%
AMD220527C000910002022-05-20 3:59PM EDT91.005.074.955.15-2.88-36.23%6,69367777.71%
AMD220527C000920002022-05-20 3:59PM EDT92.004.504.354.50-2.25-33.33%5,61538976.47%
AMD220527C000930002022-05-20 3:59PM EDT93.003.853.803.95-2.20-36.36%6,59639875.93%
AMD220527C000940002022-05-20 3:59PM EDT94.003.353.253.40-1.99-37.27%4,06482874.46%
AMD220527C000950002022-05-20 3:59PM EDT95.002.852.832.91-1.85-39.36%15,7181,67774.07%
AMD220527C000960002022-05-20 3:59PM EDT96.002.432.382.47-1.77-42.14%6,0561,90472.97%
AMD220527C000970002022-05-20 3:59PM EDT97.002.052.022.07-1.58-43.53%9,1652,42072.31%
AMD220527C000980002022-05-20 3:59PM EDT98.001.731.701.75-1.40-44.73%6,9432,67372.07%
AMD220527C000990002022-05-20 3:59PM EDT99.001.461.381.43-1.23-45.72%6,1381,83970.85%
AMD220527C001000002022-05-20 3:59PM EDT100.001.161.161.17-1.11-48.90%37,7976,81070.65%
AMD220527C001010002022-05-20 3:59PM EDT101.000.960.960.99-0.97-50.26%3,0302,27370.95%
AMD220527C001020002022-05-20 3:59PM EDT102.000.800.770.81-0.85-51.52%4,1472,45070.51%
AMD220527C001030002022-05-20 3:59PM EDT103.000.640.630.66-0.70-52.24%5,2312,01970.51%
AMD220527C001040002022-05-20 3:59PM EDT104.000.530.510.55-0.60-53.10%2,2881,89270.80%
AMD220527C001050002022-05-20 3:59PM EDT105.000.440.410.45-0.49-52.69%11,6176,77070.85%
AMD220527C001060002022-05-20 3:57PM EDT106.000.350.320.37-0.40-53.33%1,8461,46570.80%
AMD220527C001070002022-05-20 3:59PM EDT107.000.280.280.30-0.34-54.84%7511,77071.68%
AMD220527C001080002022-05-20 3:57PM EDT108.000.240.240.26-0.28-53.85%1,2752,44072.95%
AMD220527C001090002022-05-20 3:59PM EDT109.000.190.190.20-0.22-53.66%1,2222,81672.66%
AMD220527C001100002022-05-20 3:59PM EDT110.000.170.160.18-0.17-50.00%3,6985,82574.02%
AMD220527C001110002022-05-20 3:59PM EDT111.000.150.130.15-0.13-46.43%93991374.41%
AMD220527C001120002022-05-20 3:59PM EDT112.000.120.110.13-0.10-45.45%32690375.59%
AMD220527C001130002022-05-20 3:48PM EDT113.000.090.090.12-0.09-50.00%3721,38076.76%
AMD220527C001140002022-05-20 3:59PM EDT114.000.090.080.10-0.07-43.75%15343177.73%
AMD220527C001150002022-05-20 3:59PM EDT115.000.060.070.09-0.07-53.85%6414,09879.10%
AMD220527C001160002022-05-20 3:18PM EDT116.000.040.060.08-0.06-60.00%14277380.08%
AMD220527C001200002022-05-20 3:55PM EDT120.000.050.040.050.00-47114,74785.16%
AMD220527C001250002022-05-20 3:45PM EDT125.000.020.020.03-0.01-33.33%1183,16790.63%
AMD220527C001300002022-05-20 12:54PM EDT130.000.010.010.02-0.01-50.00%4481,41295.31%
AMD220527C001350002022-05-20 12:06PM EDT135.000.010.000.010.00-2955093.75%
AMD220527C001400002022-05-19 11:12AM EDT140.000.010.000.010.00-55389103.13%
AMD220527C001450002022-05-20 9:49AM EDT145.000.010.000.010.00-1625112.50%
AMD220527C001500002022-05-19 9:31AM EDT150.000.010.000.010.00-1185118.75%
AMD220527C001550002022-05-17 9:30AM EDT155.000.010.000.010.00-6126125.00%
AMD220527C001600002022-05-06 10:16AM EDT160.000.030.000.010.00-56134.38%
AMD220527C001650002022-04-28 1:41PM EDT165.000.030.000.010.00-15140.63%
AMD220527C001700002022-05-03 1:27PM EDT170.000.010.000.010.00-334146.88%
AMD220527C001750002022-05-12 2:57PM EDT175.000.010.000.010.00-1171153.13%
AMD220527C001800002022-05-19 3:11PM EDT180.000.010.000.010.00-28159.38%
AMD220527C001850002022-05-16 10:21AM EDT185.000.010.000.010.00-35165.63%
AMD220527C001900002022-05-03 3:53PM EDT190.000.020.000.010.00-12171.88%
AMD220527C002000002022-05-05 12:41PM EDT200.000.010.000.010.00-819181.25%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD220527P000450002022-05-17 3:35PM EDT45.000.01-0.010.00-156198.44%
AMD220527P000500002022-05-20 1:20PM EDT50.000.010.000.010.00-10156162.50%
AMD220527P000550002022-05-20 3:39PM EDT55.000.010.000.010.00-51434137.50%
AMD220527P000600002022-05-20 3:22PM EDT60.000.010.010.020.00-2661,864129.69%
AMD220527P000650002022-05-20 3:53PM EDT65.000.030.010.030.00-156536111.72%
AMD220527P000700002022-05-20 3:59PM EDT70.000.060.050.06+0.02+50.00%1,7303,482103.52%
AMD220527P000750002022-05-20 3:59PM EDT75.000.140.130.15+0.03+27.27%1,5001,30994.73%
AMD220527P000760002022-05-20 3:53PM EDT76.000.200.160.17+0.09+81.82%20610792.77%
AMD220527P000770002022-05-20 3:59PM EDT77.000.200.190.21+0.06+42.86%4267891.21%
AMD220527P000780002022-05-20 3:56PM EDT78.000.260.230.25+0.08+44.44%48119889.65%
AMD220527P000790002022-05-20 3:58PM EDT79.000.300.280.31+0.07+30.43%57925188.48%
AMD220527P000800002022-05-20 3:59PM EDT80.000.370.360.37+0.08+27.59%3,7932,29687.60%
AMD220527P000810002022-05-20 3:58PM EDT81.000.440.420.45+0.14+46.67%61350586.04%
AMD220527P000820002022-05-20 3:58PM EDT82.000.540.520.54+0.15+38.46%1,54256484.96%
AMD220527P000830002022-05-20 3:59PM EDT83.000.640.620.66+0.17+36.17%83074583.89%
AMD220527P000840002022-05-20 3:59PM EDT84.000.760.760.79+0.21+38.18%1,07768383.01%
AMD220527P000850002022-05-20 3:59PM EDT85.000.930.900.94+0.25+36.76%5,1612,32381.69%
AMD220527P000860002022-05-20 3:59PM EDT86.001.091.081.13+0.32+41.56%1,3491,50780.91%
AMD220527P000865002022-05-20 3:48PM EDT86.501.501.181.22+0.64+74.42%1,74638780.27%
AMD220527P000870002022-05-20 3:59PM EDT87.001.311.261.33+0.37+39.36%2,3771,13079.44%
AMD220527P000875002022-05-20 3:59PM EDT87.501.451.311.45+0.46+46.46%1,37240878.17%
AMD220527P000880002022-05-20 3:59PM EDT88.001.581.521.58+0.49+44.95%4,0321,00378.96%
AMD220527P000890002022-05-20 3:58PM EDT89.001.841.771.85+0.54+41.54%3,3761,19377.69%
AMD220527P000900002022-05-20 3:59PM EDT90.002.132.102.16+0.64+42.95%12,8143,78677.05%
AMD220527P000910002022-05-20 3:59PM EDT91.002.452.422.51+0.75+44.12%3,0541,09775.83%
AMD220527P000920002022-05-20 3:59PM EDT92.002.862.812.95+0.87+43.72%4,5621,41675.49%
AMD220527P000930002022-05-20 3:59PM EDT93.003.303.253.35+0.98+42.24%3,4621,24674.34%
AMD220527P000940002022-05-20 3:59PM EDT94.003.873.703.85+1.21+45.49%2,49988773.44%
AMD220527P000950002022-05-20 3:59PM EDT95.004.254.204.35+1.19+38.89%5,9972,46572.07%
AMD220527P000960002022-05-20 3:57PM EDT96.004.854.804.95+1.40+40.58%2,7171,01471.92%
AMD220527P000970002022-05-20 3:59PM EDT97.005.495.405.60+1.53+38.64%1,6611,14971.34%
AMD220527P000980002022-05-20 3:56PM EDT98.006.306.006.25+1.85+41.57%8091,73169.73%
AMD220527P000990002022-05-20 3:58PM EDT99.006.816.757.00+1.86+37.58%7351,32470.12%
AMD220527P001000002022-05-20 3:59PM EDT100.007.667.507.75+2.11+38.02%9921,41669.63%
AMD220527P001010002022-05-20 3:54PM EDT101.009.008.308.95+2.75+44.00%34355475.20%
AMD220527P001020002022-05-20 3:58PM EDT102.009.308.609.80+2.40+34.78%26054867.63%
AMD220527P001030002022-05-20 3:30PM EDT103.0012.009.6510.40+4.40+57.89%8450766.11%
AMD220527P001040002022-05-20 3:16PM EDT104.0011.7510.7511.35+4.05+52.60%3840471.58%
AMD220527P001050002022-05-20 3:56PM EDT105.0012.0111.6512.20+2.81+30.54%11743770.61%
AMD220527P001060002022-05-20 2:51PM EDT106.0012.8411.4013.30+3.59+38.81%2122489.75%
AMD220527P001070002022-05-20 2:16PM EDT107.0017.4913.2515.10+6.69+61.94%1017389.45%
AMD220527P001080002022-05-20 2:51PM EDT108.0018.5813.0516.05+7.63+69.68%4827554.49%
AMD220527P001090002022-05-20 2:24PM EDT109.0017.4015.2517.10+4.94+39.65%5412697.75%
AMD220527P001100002022-05-20 3:56PM EDT110.0016.7216.0017.10+3.83+29.71%2255860.16%
AMD220527P001110002022-05-20 3:55PM EDT111.0017.6017.0519.25+5.25+42.51%1195104.69%
AMD220527P001120002022-05-20 2:20PM EDT112.0022.5518.0520.60+8.85+64.60%2130115.87%
AMD220527P001130002022-05-20 1:56PM EDT113.0022.0918.9020.25+7.44+50.78%25672.66%
AMD220527P001140002022-05-19 10:55AM EDT114.0014.8418.8022.650.00-387591.41%
AMD220527P001150002022-05-20 3:55PM EDT115.0022.0521.1021.80+4.77+27.60%28437100.20%
AMD220527P001160002022-05-19 3:57PM EDT116.0018.8521.8524.600.00-1043126.76%
AMD220527P001200002022-05-20 1:46PM EDT120.0029.2726.0526.85+6.69+29.63%10125119.34%
AMD220527P001250002022-05-20 10:58AM EDT125.0030.1629.6533.60+4.81+18.97%8120112.11%
AMD220527P001300002022-05-17 3:31PM EDT130.0040.4334.9038.55+13.08+47.82%14136.72%
AMD220527P001350002022-05-17 2:23PM EDT135.0034.2740.0043.600.00-11156.84%
AMD220527P001400002022-05-20 2:31PM EDT140.0050.6344.6548.60+1.24+2.51%50147.27%
AMD220527P001450002022-05-17 2:23PM EDT145.0044.0950.0553.500.00-11177.93%
AMD220527P001500002022-05-03 11:56AM EDT150.0059.1255.0058.300.00-10172.27%