U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
154.81-2.99 (-1.89%)
Al cierre: 1:00p.m. EST
154.61 -0.20 (-0.13%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211203C000800002021-11-24 3:38PM EST80.0077.5573.7075.950.00-12178.13%
AMD211203C000850002021-11-23 9:32AM EST85.0071.7968.7070.95+7.71+12.03%87162.50%
AMD211203C000900002021-11-19 11:02AM EST90.0064.5863.7066.050.00-57174.22%
AMD211203C000950002021-11-26 10:15AM EST95.0060.6858.7061.05-3.10-4.86%162158.20%
AMD211203C001000002021-11-26 12:36PM EST100.0056.2253.7056.05+0.81+1.46%1545142.97%
AMD211203C001020002021-11-24 10:58AM EST102.0051.1751.7054.050.00-115137.11%
AMD211203C001030002021-11-26 11:06AM EST103.0051.9550.7053.05-1.05-1.98%221134.38%
AMD211203C001040002021-11-26 10:12AM EST104.0051.3049.7052.05+12.65+32.73%332131.25%
AMD211203C001050002021-11-24 1:10PM EST105.0050.2748.7051.050.00-6100128.52%
AMD211203C001060002021-11-24 1:03PM EST106.0049.4147.7050.050.00-15127125.78%
AMD211203C001070002021-11-26 11:15AM EST107.0046.9346.7049.05+4.58+10.81%1934122.66%
AMD211203C001080002021-11-24 10:29AM EST108.0045.4045.7048.050.00-351119.92%
AMD211203C001090002021-11-22 9:46AM EST109.0049.5144.7047.050.00-216117.19%
AMD211203C001100002021-11-26 12:01PM EST110.0044.5543.7046.05+0.25+0.56%2194114.45%
AMD211203C001110002021-11-24 1:15PM EST111.0045.1942.7045.050.00-29111.72%
AMD211203C001120002021-11-24 9:43AM EST112.0037.7541.7044.050.00-144108.98%
AMD211203C001130002021-11-26 11:55AM EST113.0041.4140.7043.05+6.48+18.55%116106.64%
AMD211203C001140002021-11-26 10:37AM EST114.0042.2839.7042.05+1.73+4.27%16103.91%
AMD211203C001150002021-11-26 10:38AM EST115.0040.8638.7041.05+7.90+23.97%3193101.17%
AMD211203C001160002021-11-24 11:46AM EST116.0038.9537.7540.050.00-124103.13%
AMD211203C001170002021-11-26 10:10AM EST117.0039.5436.7539.00+7.46+23.25%54596.09%
AMD211203C001180002021-11-24 3:37PM EST118.0039.2035.7538.000.00-65993.36%
AMD211203C001190002021-11-19 12:38PM EST119.0034.9534.8037.10-2.27-6.10%171101.37%
AMD211203C001200002021-11-26 12:40PM EST120.0036.0033.8036.10+0.69+1.95%458198.44%
AMD211203C001210002021-11-24 12:42PM EST121.0034.0532.8535.100.00-561098.24%
AMD211203C001220002021-11-24 3:39PM EST122.0035.4231.8534.100.00-219495.51%
AMD211203C001230002021-11-24 12:19PM EST123.0032.5830.8533.10+0.75+2.36%120292.68%
AMD211203C001240002021-11-24 1:12PM EST124.0031.5029.8032.100.00-135487.50%
AMD211203C001250002021-11-26 12:33PM EST125.0029.9928.8531.05-0.91-2.94%21,53684.77%
AMD211203C001260002021-11-24 3:51PM EST126.0031.4827.9030.150.00-132588.28%
AMD211203C001270002021-11-24 3:22PM EST127.0030.0026.9029.150.00-1156785.45%
AMD211203C001280002021-11-26 11:19AM EST128.0025.8025.9028.10-2.62-9.22%122880.76%
AMD211203C001290002021-11-26 11:19AM EST129.0024.8124.9027.15-0.79-3.09%119379.79%
AMD211203C001300002021-11-26 12:29PM EST130.0026.1024.0026.15-0.85-3.15%4159280.08%
AMD211203C001310002021-11-26 11:52AM EST131.0023.6623.0525.15-0.88-3.59%10412478.52%
AMD211203C001320002021-11-26 12:06PM EST132.0022.8422.0024.20-2.11-8.46%1010575.59%
AMD211203C001330002021-11-26 12:31PM EST133.0023.0021.2523.05-1.57-6.39%6917175.20%
AMD211203C001340002021-11-26 12:15PM EST134.0021.3020.3522.20+0.50+2.40%2324477.44%
AMD211203C001350002021-11-26 12:31PM EST135.0021.0219.4521.15-1.68-7.40%7995675.24%
AMD211203C001360002021-11-26 12:58PM EST136.0018.6018.7020.30-0.70-3.63%3311078.71%
AMD211203C001370002021-11-24 3:43PM EST137.0020.4017.4519.350.00-218172.27%
AMD211203C001380002021-11-26 12:20PM EST138.0017.5316.8018.30-0.37-2.07%11228073.44%
AMD211203C001390002021-11-26 9:58AM EST139.0018.9715.8517.20+1.02+5.68%135969.39%
AMD211203C001400002021-11-26 12:49PM EST140.0015.0015.2016.05-2.98-16.57%1051,65968.60%
AMD211203C001410002021-11-26 12:17PM EST141.0015.2514.0515.25-1.05-6.44%524965.72%
AMD211203C001420002021-11-26 12:28PM EST142.0014.5513.2014.30-1.15-7.32%19029464.55%
AMD211203C001430002021-11-26 12:44PM EST143.0013.5012.5013.40-1.05-7.22%13219065.19%
AMD211203C001440002021-11-26 12:41PM EST144.0013.1511.7012.55-1.07-7.52%17021064.84%
AMD211203C001450002021-11-26 12:57PM EST145.0011.2010.9011.70-2.30-17.04%1691,33464.11%
AMD211203C001460002021-11-26 12:59PM EST146.0010.4010.1010.90-2.10-16.80%17338563.48%
AMD211203C001470002021-11-26 12:44PM EST147.0010.159.309.70-1.66-14.06%6584259.28%
AMD211203C001480002021-11-26 12:55PM EST148.008.608.458.95-2.55-22.87%22093458.11%
AMD211203C001490002021-11-26 12:58PM EST149.008.207.858.65-2.10-20.39%64159361.74%
AMD211203C001500002021-11-26 12:59PM EST150.007.507.257.80-2.05-21.47%4,3433,81860.79%
AMD211203C001525002021-11-26 12:59PM EST152.505.895.706.35-1.89-24.29%1,1171,34260.84%
AMD211203C001550002021-11-26 12:59PM EST155.004.604.454.60-1.60-25.81%9,1674,77958.30%
AMD211203C001575002021-11-26 12:59PM EST157.503.413.303.45-1.54-31.11%7,9551,56157.54%
AMD211203C001600002021-11-26 12:59PM EST160.002.512.452.53-1.39-35.64%13,1837,83157.52%
AMD211203C001625002021-11-26 12:59PM EST162.501.821.761.83-1.17-39.13%2,6131,11657.52%
AMD211203C001650002021-11-26 12:59PM EST165.001.301.261.31-0.93-41.70%7,2245,25857.91%
AMD211203C001675002021-11-26 12:59PM EST167.500.930.880.93-0.76-44.97%1,9821,17358.35%
AMD211203C001700002021-11-26 12:59PM EST170.000.660.630.66-0.66-50.00%8,7555,12159.18%
AMD211203C001725002021-11-26 12:57PM EST172.500.480.450.48-0.52-52.00%1,87668960.35%
AMD211203C001750002021-11-26 12:57PM EST175.000.350.330.36-0.42-54.55%1,0601,72261.91%
AMD211203C001800002021-11-26 12:58PM EST180.000.200.190.21-0.27-57.45%1,3152,68165.33%
AMD211203C001850002021-11-26 12:50PM EST185.000.140.110.13-0.16-53.33%66942868.75%
AMD211203C001900002021-11-26 12:55PM EST190.000.090.070.09-0.12-57.14%4633,37372.85%
AMD211203C001950002021-11-26 12:44PM EST195.000.080.050.07-0.07-46.67%21924877.73%
AMD211203C002000002021-11-26 12:55PM EST200.000.050.040.05-0.06-54.55%30968782.03%
AMD211203C002050002021-11-26 12:50PM EST205.000.030.020.04-0.04-57.14%8133,99184.77%
AMD211203C002100002021-11-26 12:41PM EST210.000.040.020.04-0.01-20.00%1612391.41%
AMD211203C002150002021-11-26 12:39PM EST215.000.020.010.03-0.02-50.00%716193.75%
AMD211203C002200002021-11-26 10:07AM EST220.000.030.020.030.00-9420101.56%
AMD211203C002250002021-11-26 12:11PM EST225.000.010.010.02-0.02-66.67%4016101.56%
AMD211203C002300002021-11-26 12:49PM EST230.000.010.000.01-0.02-66.67%1441,40896.88%
Ponepor3 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD211203P000800002021-11-22 11:25AM EST80.000.010.000.010.00-28162.50%
AMD211203P000850002021-11-26 11:36AM EST85.000.020.000.02+0.01+100.00%123157.81%
AMD211203P000900002021-11-24 3:51PM EST90.000.030.000.010.00-2490134.38%
AMD211203P000950002021-11-23 1:46PM EST95.000.030.000.010.00-91185121.88%
AMD211203P001000002021-11-26 11:07AM EST100.000.020.000.02+0.01+100.00%3410117.19%
AMD211203P001020002021-11-24 11:26AM EST102.000.020.010.030.00-12374120.31%
AMD211203P001030002021-11-26 11:23AM EST103.000.030.000.03+0.01+50.00%11,188114.06%
AMD211203P001040002021-11-24 1:38PM EST104.000.080.000.03+0.06+300.00%41,362112.50%
AMD211203P001050002021-11-26 12:31PM EST105.000.010.000.03-0.01-50.00%162,015109.38%
AMD211203P001060002021-11-26 10:45AM EST106.000.020.000.02-0.01-33.33%465571103.13%
AMD211203P001070002021-11-26 10:45AM EST107.000.020.000.030.00-199201104.69%
AMD211203P001080002021-11-26 10:25AM EST108.000.020.010.03-0.03-60.00%95460104.69%
AMD211203P001090002021-11-26 11:49AM EST109.000.020.010.03-0.03-60.00%14188102.34%
AMD211203P001100002021-11-26 12:31PM EST110.000.020.010.04-0.03-60.00%43393102.34%
AMD211203P001110002021-11-26 11:40AM EST111.000.030.010.03-0.03-50.00%3017397.66%
AMD211203P001120002021-11-23 10:55AM EST112.000.100.020.040.00-1810499.22%
AMD211203P001130002021-11-26 11:41AM EST113.000.040.020.04-0.06-60.00%6024296.88%
AMD211203P001140002021-11-26 11:22AM EST114.000.050.020.050.00-11067596.09%
AMD211203P001150002021-11-26 12:47PM EST115.000.040.030.040.00-9361293.75%
AMD211203P001160002021-11-26 12:31PM EST116.000.030.030.05-0.01-25.00%1914492.97%
AMD211203P001170002021-11-26 11:23AM EST117.000.060.030.05-0.02-25.00%1449390.23%
AMD211203P001180002021-11-26 11:23AM EST118.000.070.040.06-0.01-12.50%452390.23%
AMD211203P001190002021-11-26 12:54PM EST119.000.050.040.06-0.05-50.00%1214787.89%
AMD211203P001200002021-11-26 12:58PM EST120.000.060.050.070.00-24084987.50%
AMD211203P001210002021-11-26 10:40AM EST121.000.070.050.070.00-524384.77%
AMD211203P001220002021-11-26 12:58PM EST122.000.070.060.08-0.05-41.67%436383.98%
AMD211203P001230002021-11-26 10:42AM EST123.000.090.070.09+0.02+28.57%243283.01%
AMD211203P001240002021-11-26 12:42PM EST124.000.090.080.10-0.02-18.18%1941781.84%
AMD211203P001250002021-11-26 12:41PM EST125.000.090.090.110.00-8845680.47%
AMD211203P001260002021-11-26 12:06PM EST126.000.120.100.12-0.04-25.00%2160379.10%
AMD211203P001270002021-11-26 11:32AM EST127.000.170.110.13+0.07+70.00%7074477.54%
AMD211203P001280002021-11-26 11:35AM EST128.000.180.120.14+0.06+50.00%402,22675.78%
AMD211203P001290002021-11-26 11:49AM EST129.000.190.140.15+0.08+72.73%882,40574.41%
AMD211203P001300002021-11-26 12:58PM EST130.000.170.160.18+0.04+30.77%38476473.83%
AMD211203P001310002021-11-26 12:24PM EST131.000.190.180.20+0.05+35.71%531,95272.46%
AMD211203P001320002021-11-26 11:49AM EST132.000.260.200.22+0.11+73.33%5001,83471.00%
AMD211203P001330002021-11-26 12:59PM EST133.000.230.230.25+0.05+27.78%76389270.02%
AMD211203P001340002021-11-26 12:56PM EST134.000.290.260.28+0.11+61.11%7695368.75%
AMD211203P001350002021-11-26 12:58PM EST135.000.310.300.32+0.12+63.16%1,7255,63667.87%
AMD211203P001360002021-11-26 12:42PM EST136.000.310.340.37+0.10+47.62%2912,80966.89%
AMD211203P001370002021-11-26 12:59PM EST137.000.380.390.42+0.13+52.00%49896265.82%
AMD211203P001380002021-11-26 12:56PM EST138.000.490.450.48+0.21+75.00%51754664.94%
AMD211203P001390002021-11-26 12:54PM EST139.000.610.520.55+0.29+90.63%2423,61764.06%
AMD211203P001400002021-11-26 12:59PM EST140.000.600.600.63+0.22+57.89%2,6572,52263.23%
AMD211203P001410002021-11-26 12:56PM EST141.000.740.690.72+0.30+68.18%59342362.35%
AMD211203P001420002021-11-26 12:59PM EST142.000.790.810.84+0.30+61.22%8,30559761.87%
AMD211203P001430002021-11-26 12:54PM EST143.000.920.930.97+0.34+58.62%1,94583361.18%
AMD211203P001440002021-11-26 12:59PM EST144.001.081.071.12+0.39+56.52%43959960.55%
AMD211203P001450002021-11-26 12:59PM EST145.001.241.241.31+0.46+58.97%4,4253,52860.21%
AMD211203P001460002021-11-26 12:58PM EST146.001.431.421.69+0.49+52.13%70645461.18%
AMD211203P001470002021-11-26 12:55PM EST147.001.651.651.71+0.58+54.21%6911,20859.11%
AMD211203P001480002021-11-26 12:59PM EST148.001.911.901.96+0.63+49.22%1,2611,33058.74%
AMD211203P001490002021-11-26 12:53PM EST149.002.422.172.25+0.93+62.42%6351,44858.40%
AMD211203P001500002021-11-26 12:59PM EST150.002.502.492.57+0.82+48.81%8,8871,47558.20%
AMD211203P001525002021-11-26 12:59PM EST152.503.353.403.55+0.95+39.58%7,4631,45657.74%
AMD211203P001550002021-11-26 12:59PM EST155.004.554.504.75+1.15+33.82%3,2102,38257.18%
AMD211203P001575002021-11-26 12:59PM EST157.506.035.956.35+1.43+31.09%3,5411,80058.64%
AMD211203P001600002021-11-26 12:59PM EST160.007.557.557.75+1.50+24.79%7951,57157.10%
AMD211203P001625002021-11-26 12:59PM EST162.509.209.309.85+1.57+20.58%20211458.89%
AMD211203P001650002021-11-26 12:51PM EST165.0011.6311.2511.85+2.13+22.42%44228559.23%
AMD211203P001675002021-11-26 12:51PM EST167.5013.6513.1014.00+2.10+18.18%4612757.37%
AMD211203P001700002021-11-26 12:52PM EST170.0016.1015.3016.25+2.60+19.26%4610157.62%
AMD211203P001725002021-11-26 12:35PM EST172.5017.2017.3518.70+2.80+19.44%71855.86%
AMD211203P001750002021-11-26 11:08AM EST175.0020.9519.4021.25-2.15-9.31%31451.56%
AMD211203P001800002021-11-24 9:50AM EST180.0030.2924.2526.500.00-102164.45%
AMD211203P001850002021-11-23 3:14PM EST185.0035.5029.2031.450.00-61770.12%
AMD211203P001900002021-11-22 2:34PM EST190.0036.3034.1536.400.00-5973.44%
AMD211203P002050002021-11-24 1:55PM EST205.0049.6049.0051.350.00-84152.05%
AMD211203P002100002021-11-17 10:41AM EST210.0057.2554.0056.350.00--4161.52%