U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.88-2.34 (-2.20%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210924C000550002021-08-19 2:21PM EDT55.0048.6548.3549.350.00--1287.11%
AMD210924C000600002021-09-14 9:39AM EDT60.0045.1342.6545.050.00-516309.18%
AMD210924C000650002021-08-19 1:04PM EDT65.0038.7037.7540.000.00--1268.75%
AMD210924C000700002021-09-17 3:04PM EDT70.0034.2533.5534.45-2.15-5.91%519150.00%
AMD210924C000750002021-09-17 2:57PM EDT75.0029.1628.8029.30-2.44-7.72%93134.18%
AMD210924C000800002021-09-17 3:51PM EDT80.0023.9223.8024.25-2.48-9.39%824108.01%
AMD210924C000850002021-09-17 2:57PM EDT85.0019.2518.9019.05-0.19-0.98%108680.47%
AMD210924C000900002021-09-17 3:56PM EDT90.0013.9913.9514.05-2.53-15.31%12284563.09%
AMD210924C000950002021-09-17 3:46PM EDT95.009.059.109.20-2.35-20.61%5141851.66%
AMD210924C000960002021-09-17 3:46PM EDT96.008.508.158.25-1.26-12.91%202151.37%
AMD210924C000970002021-09-17 3:59PM EDT97.007.257.207.30-2.40-24.87%163648.24%
AMD210924C000980002021-09-17 3:54PM EDT98.006.306.306.40-2.55-28.81%28325346.39%
AMD210924C000990002021-09-17 3:57PM EDT99.005.405.455.50-0.80-12.90%12930543.85%
AMD210924C001000002021-09-17 3:59PM EDT100.004.634.604.70-1.97-29.85%62735743.12%
AMD210924C001010002021-09-17 3:54PM EDT101.003.853.803.90-1.95-33.62%9021241.26%
AMD210924C001020002021-09-17 3:58PM EDT102.003.103.103.20-1.85-37.37%38665340.43%
AMD210924C001030002021-09-17 3:59PM EDT103.002.512.472.51-1.59-38.78%1,5012,16738.57%
AMD210924C001040002021-09-17 3:59PM EDT104.001.951.931.95-1.47-42.98%3,5722,48737.79%
AMD210924C001050002021-09-17 4:02PM EDT105.001.481.481.49-1.31-46.95%9,3998,35037.45%
AMD210924C001060002021-09-17 3:59PM EDT106.001.111.101.11-1.16-51.10%10,4417,93337.13%
AMD210924C001070002021-09-17 3:59PM EDT107.000.810.810.83-1.00-55.25%7,1945,12537.40%
AMD210924C001080002021-09-17 4:02PM EDT108.000.600.590.60-0.84-58.33%12,8616,02237.45%
AMD210924C001090002021-09-17 3:59PM EDT109.000.440.430.45-0.70-61.40%2,3573,28338.23%
AMD210924C001100002021-09-17 3:59PM EDT110.000.330.310.33-0.55-62.50%8,4617,61538.82%
AMD210924C001110002021-09-17 3:57PM EDT111.000.240.230.24-0.45-65.22%1,4382,38039.36%
AMD210924C001120002021-09-17 3:59PM EDT112.000.180.170.18-0.37-67.27%1,7331,92940.33%
AMD210924C001130002021-09-17 3:57PM EDT113.000.130.130.14-0.29-69.05%1,5442,05441.50%
AMD210924C001140002021-09-17 3:59PM EDT114.000.110.100.11-0.26-70.27%3671,01842.77%
AMD210924C001150002021-09-17 3:59PM EDT115.000.090.080.09-0.20-68.97%1,3225,83344.24%
AMD210924C001160002021-09-17 3:53PM EDT116.000.070.060.07-0.14-66.67%7024,58145.31%
AMD210924C001170002021-09-17 3:45PM EDT117.000.060.050.07-0.13-68.42%751,33248.05%
AMD210924C001180002021-09-17 3:24PM EDT118.000.070.050.06-0.09-56.25%1401,29549.61%
AMD210924C001190002021-09-17 3:54PM EDT119.000.050.040.05-0.07-58.33%463,71550.20%
AMD210924C001200002021-09-17 3:39PM EDT120.000.040.030.04-0.07-63.64%1,9555,79351.17%
AMD210924C001210002021-09-17 11:54AM EDT121.000.050.030.04-0.05-50.00%6337653.52%
AMD210924C001220002021-09-17 12:47PM EDT122.000.050.030.04-0.04-44.44%223355.86%
AMD210924C001230002021-09-17 3:50PM EDT123.000.040.020.03-0.04-50.00%4855155.86%
AMD210924C001240002021-09-17 2:31PM EDT124.000.030.020.03-0.03-50.00%9682658.20%
AMD210924C001250002021-09-17 2:58PM EDT125.000.020.020.03-0.03-60.00%1652,83060.55%
AMD210924C001260002021-09-17 3:56PM EDT126.000.020.020.03-0.02-50.00%1623962.50%
AMD210924C001270002021-09-17 10:30AM EDT127.000.030.010.03-0.01-25.00%210863.28%
AMD210924C001280002021-09-17 3:28PM EDT128.000.020.010.03-0.02-50.00%237665.63%
AMD210924C001290002021-09-17 1:39PM EDT129.000.030.010.030.00-715967.19%
AMD210924C001300002021-09-17 2:58PM EDT130.000.030.000.030.00-5857067.19%
AMD210924C001310002021-09-14 3:07PM EDT131.000.030.000.020.00-2,3992,50567.19%
AMD210924C001320002021-09-14 2:37PM EDT132.000.030.000.020.00-16435068.75%
AMD210924C001350002021-09-17 3:01PM EDT135.000.010.000.020.00-2066074.22%
AMD210924C001400002021-09-16 12:06PM EDT140.000.010.000.020.00-42,40982.81%
AMD210924C001450002021-09-15 11:39AM EDT145.000.010.000.010.00-34687.50%
AMD210924C001500002021-09-17 1:06PM EDT150.000.030.000.01+0.02+200.00%2215993.75%
AMD210924C001550002021-09-16 3:34PM EDT155.000.010.000.010.00-1179100.00%
AMD210924C001600002021-09-17 3:59PM EDT160.000.030.000.03-0.02-40.00%20179120.31%
AMD210924C001650002021-09-17 12:44PM EDT165.000.040.000.01+0.02+100.00%1222115.63%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210924P000550002021-09-10 3:50PM EDT55.000.010.000.060.00-7576192.97%
AMD210924P000600002021-09-17 2:33PM EDT60.000.010.000.010.00-1268143.75%
AMD210924P000650002021-09-17 9:45AM EDT65.000.010.000.010.00-100160121.88%
AMD210924P000700002021-09-17 3:17PM EDT70.000.010.000.010.00-109321103.13%
AMD210924P000750002021-09-17 3:30PM EDT75.000.030.010.03+0.02+200.00%274603100.00%
AMD210924P000800002021-09-17 3:58PM EDT80.000.040.030.04+0.01+33.33%2,15466387.50%
AMD210924P000850002021-09-17 3:49PM EDT85.000.070.060.07+0.03+75.00%3711,29875.78%
AMD210924P000900002021-09-17 3:59PM EDT90.000.120.120.13+0.04+50.00%2,3041,44763.67%
AMD210924P000950002021-09-17 3:59PM EDT95.000.260.250.27+0.11+73.33%2,0313,29851.17%
AMD210924P000960002021-09-17 3:56PM EDT96.000.320.300.32+0.15+88.24%15748449.32%
AMD210924P000970002021-09-17 3:59PM EDT97.000.370.370.39+0.17+85.00%1,5861,95147.17%
AMD210924P000980002021-09-17 3:57PM EDT98.000.460.460.48+0.20+76.92%6571,26245.12%
AMD210924P000990002021-09-17 3:59PM EDT99.000.610.580.60+0.30+96.77%3,5911,23043.26%
AMD210924P001000002021-09-17 3:59PM EDT100.000.750.750.77+0.36+92.31%2,7803,99941.90%
AMD210924P001010002021-09-17 3:59PM EDT101.000.980.960.98+0.46+88.46%2,0273,46040.38%
AMD210924P001020002021-09-17 3:59PM EDT102.001.251.251.27+0.57+83.82%2,4623,05939.45%
AMD210924P001030002021-09-17 3:59PM EDT103.001.621.601.64+0.70+76.09%2,0412,24038.77%
AMD210924P001040002021-09-17 3:59PM EDT104.002.082.022.06+0.88+73.33%2,8234,67337.60%
AMD210924P001050002021-09-17 3:59PM EDT105.002.582.562.62+1.01+64.33%3,8194,15837.65%
AMD210924P001060002021-09-17 3:58PM EDT106.003.203.203.25+1.20+60.00%2,0371,34737.55%
AMD210924P001070002021-09-17 3:59PM EDT107.003.923.904.00+1.33+51.35%2,0231,34538.53%
AMD210924P001080002021-09-17 3:57PM EDT108.004.804.654.75+1.56+48.15%29271338.18%
AMD210924P001090002021-09-17 3:59PM EDT109.005.575.505.60+1.67+42.82%14356839.11%
AMD210924P001100002021-09-17 3:56PM EDT110.006.456.406.50+1.95+43.33%6131,17040.53%
AMD210924P001110002021-09-17 3:54PM EDT111.007.407.307.40+2.13+40.42%20131841.02%
AMD210924P001120002021-09-17 3:45PM EDT112.007.908.258.35+1.60+25.40%2865642.77%
AMD210924P001130002021-09-17 3:33PM EDT113.009.059.159.30+1.50+19.87%1216543.85%
AMD210924P001140002021-09-17 3:11PM EDT114.0010.0510.2010.25+1.55+18.24%297444.14%
AMD210924P001150002021-09-17 3:53PM EDT115.0011.1611.1011.25+1.51+15.65%4539147.46%
AMD210924P001160002021-09-17 11:19AM EDT116.0011.4012.1512.25+0.20+1.79%46750.59%
AMD210924P001170002021-09-17 3:19PM EDT117.0012.8513.1513.20-0.35-2.65%762749.22%
AMD210924P001180002021-09-16 2:10PM EDT118.0011.9014.1014.250.00-23356.84%
AMD210924P001190002021-09-17 3:27PM EDT119.0014.9515.1015.20+2.18+17.07%207154.88%
AMD210924P001200002021-09-17 3:59PM EDT120.0016.1516.1016.20+1.65+11.38%148650.00%
AMD210924P001210002021-09-08 9:33AM EDT121.0013.0917.0517.200.00-16760.55%
AMD210924P001230002021-09-17 2:55PM EDT123.0018.9018.8519.25+0.10+0.53%9571.29%
AMD210924P001250002021-09-17 10:00AM EDT125.0020.1021.0521.30-0.45-2.19%13667.19%
AMD210924P001280002021-09-17 2:39PM EDT128.0023.9524.0524.25+1.50+6.68%21168.75%
AMD210924P001290002021-09-13 11:34AM EDT129.0025.3524.9525.350.00-4071.09%
AMD210924P001300002021-09-16 9:51AM EDT130.0025.9125.8026.450.00-2260.94%
AMD210924P001310002021-08-24 9:30AM EDT131.0022.5526.8027.350.00--8101.76%
AMD210924P001320002021-09-17 10:40AM EDT132.0027.1027.6528.25-1.30-4.58%2694.73%
AMD210924P001350002021-09-17 12:47PM EDT135.0030.4030.8531.250.00-182101.95%
AMD210924P001400002021-09-17 3:54PM EDT140.0036.2535.9536.20+1.79+5.19%32105.86%
AMD210924P001500002021-09-13 9:38AM EDT150.0046.1045.7546.500.00-6793.75%