U.S. markets close in 3 hours 45 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
82.71-1.94 (-2.29%)
A partir del 12:15p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210625C000450002021-06-17 9:55AM EDT45.0037.2537.6538.400.00-11292.97%
AMD210625C000600002021-06-17 1:00PM EDT60.0024.4222.7022.900.00-456135.94%
AMD210625C000650002021-06-21 9:30AM EDT65.0018.5517.7517.90-0.90-4.63%141110.55%
AMD210625C000675002021-06-17 2:18PM EDT67.5017.8015.1015.450.00-1286.72%
AMD210625C000680002021-06-17 12:09PM EDT68.0015.8514.7014.900.00-3588.67%
AMD210625C000685002021-05-26 9:43AM EDT68.5010.1414.2514.400.00-1189.84%
AMD210625C000690002021-06-17 3:37PM EDT69.0015.5013.6513.950.00-18417583.20%
AMD210625C000700002021-06-18 1:13PM EDT70.0013.0512.5512.95-2.10-13.86%339067.97%
AMD210625C000710002021-06-21 11:17AM EDT71.0011.7311.4511.75-2.39-16.93%61362.89%
AMD210625C000720002021-06-16 9:56AM EDT72.009.1510.7010.900.00-19066.41%
AMD210625C000725002021-06-18 3:53PM EDT72.5012.0010.2510.400.00-51866.80%
AMD210625C000730002021-06-18 3:53PM EDT73.0010.409.709.900.00-147760.94%
AMD210625C000735002021-06-18 11:31AM EDT73.5010.929.159.600.00-25866.02%
AMD210625C000740002021-06-21 11:07AM EDT74.008.808.758.95-1.25-12.44%48560.74%
AMD210625C000745002021-06-18 9:57AM EDT74.5010.758.158.400.00-94661.91%
AMD210625C000750002021-06-21 9:47AM EDT75.007.257.757.95-2.53-25.87%141,31954.88%
AMD210625C000755002021-06-18 1:08PM EDT75.507.557.257.45-1.94-20.44%1226951.86%
AMD210625C000760002021-06-21 11:17AM EDT76.006.806.806.95-1.60-19.05%711150.78%
AMD210625C000765002021-06-18 2:53PM EDT76.507.906.256.450.00-425252.64%
AMD210625C000770002021-06-21 10:30AM EDT77.005.805.805.95-1.75-23.18%1,24544949.41%
AMD210625C000775002021-06-21 10:36AM EDT77.505.205.305.50-2.60-33.33%2137148.73%
AMD210625C000780002021-06-21 11:21AM EDT78.004.704.855.05-1.72-26.79%7925547.75%
AMD210625C000785002021-06-21 11:10AM EDT78.504.604.304.50-1.60-25.81%1632141.90%
AMD210625C000790002021-06-21 10:37AM EDT79.003.843.804.10-2.06-34.92%12089442.58%
AMD210625C000795002021-06-21 10:47AM EDT79.503.263.353.65-1.59-32.78%1868240.72%
AMD210625C000800002021-06-21 11:59AM EDT80.003.153.153.20-1.82-36.62%8102,04838.48%
AMD210625C000805002021-06-21 11:51AM EDT80.502.662.742.79-1.69-38.85%1,38892137.26%
AMD210625C000810002021-06-21 11:56AM EDT81.002.342.352.38-1.60-40.61%1,1422,80135.50%
AMD210625C000815002021-06-21 11:55AM EDT81.501.992.012.05-1.41-41.47%7201,50935.45%
AMD210625C000820002021-06-21 11:58AM EDT82.001.721.691.73-1.63-48.66%3,0175,05834.96%
AMD210625C000825002021-06-21 11:59AM EDT82.501.431.431.45-1.47-50.69%3,3633,32534.82%
AMD210625C000830002021-06-21 11:58AM EDT83.001.201.201.21-1.39-53.67%9,1243,58034.91%
AMD210625C000835002021-06-21 11:58AM EDT83.501.000.970.99-1.25-55.56%4,8491,30534.77%
AMD210625C000840002021-06-21 11:58AM EDT84.000.810.800.82-1.10-57.59%6,7463,67235.16%
AMD210625C000845002021-06-21 11:58AM EDT84.500.680.650.67-0.99-59.28%1,6361,99735.45%
AMD210625C000850002021-06-21 11:58AM EDT85.000.560.550.56-0.89-61.38%12,92916,96436.28%
AMD210625C000860002021-06-21 11:59AM EDT86.000.370.370.38-0.71-65.74%5,5608,86637.50%
AMD210625C000870002021-06-21 11:55AM EDT87.000.230.250.27-0.57-71.25%5,8924,90939.36%
AMD210625C000875002021-06-21 11:58AM EDT87.500.220.210.22-0.47-68.12%1,0072,40939.84%
AMD210625C000880002021-06-21 11:59AM EDT88.000.190.180.19-0.41-68.33%22,44719,56141.02%
AMD210625C000885002021-06-21 11:52AM EDT88.500.150.150.17-0.38-71.70%21081842.48%
AMD210625C000890002021-06-21 11:57AM EDT89.000.140.130.14-0.33-70.21%22,80523,91942.97%
AMD210625C000900002021-06-21 11:58AM EDT90.000.110.100.11-0.24-68.57%4,57110,89645.51%
AMD210625C000910002021-06-21 11:57AM EDT91.000.080.070.09-0.20-71.43%1,03777648.05%
AMD210625C000920002021-06-21 11:22AM EDT92.000.070.060.07-0.18-72.00%5761,84150.00%
AMD210625C000930002021-06-21 11:27AM EDT93.000.050.040.06-0.15-75.00%2,22743051.17%
AMD210625C000940002021-06-21 10:38AM EDT94.000.050.030.06-0.10-66.67%27639854.30%
AMD210625C000950002021-06-21 11:50AM EDT95.000.030.030.05-0.10-76.92%2462,27357.03%
AMD210625C000960002021-06-21 9:43AM EDT96.000.050.020.05-0.07-58.33%2820159.38%
AMD210625C000970002021-06-21 11:33AM EDT97.000.020.020.04-0.08-80.00%1369461.33%
AMD210625C000980002021-06-21 11:13AM EDT98.000.030.020.04-0.06-66.67%518864.84%
AMD210625C000990002021-06-21 10:48AM EDT99.000.030.020.04-0.04-57.14%1456367.97%
AMD210625C001000002021-06-21 11:55AM EDT100.000.030.020.03-0.03-50.00%28798269.53%
AMD210625C001050002021-06-21 10:15AM EDT105.000.010.010.02-0.03-75.00%3031179.69%
AMD210625C001100002021-06-21 11:52AM EDT110.000.020.000.01-0.01-33.33%291,93784.38%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD210625P000400002021-06-07 12:30PM EDT40.000.010.000.010.00-111206.25%
AMD210625P000450002021-05-21 10:26AM EDT45.000.050.000.020.00-11184.38%
AMD210625P000500002021-06-17 2:55PM EDT50.000.010.000.010.00-2841143.75%
AMD210625P000550002021-06-18 1:53PM EDT55.000.010.000.010.00-863118.75%
AMD210625P000600002021-06-21 10:01AM EDT60.000.010.000.010.00-340096.88%
AMD210625P000650002021-06-18 3:34PM EDT65.000.010.010.020.00-12040682.81%
AMD210625P000660002021-06-17 11:36AM EDT66.000.030.010.020.00-24478.13%
AMD210625P000675002021-06-18 10:07AM EDT67.500.030.010.020.00-124071.09%
AMD210625P000680002021-06-17 11:38AM EDT68.000.030.010.020.00-40054368.75%
AMD210625P000685002021-06-21 11:56AM EDT68.500.030.010.03+0.01+50.00%10746968.75%
AMD210625P000690002021-06-21 11:21AM EDT69.000.010.020.03-0.01-50.00%336268.75%
AMD210625P000700002021-06-21 11:19AM EDT70.000.030.020.03+0.01+50.00%2462,22564.06%
AMD210625P000710002021-06-18 2:58PM EDT71.000.020.020.03-0.01-33.33%2853358.98%
AMD210625P000715002021-06-18 12:15PM EDT71.500.020.020.03-0.01-33.33%14878056.64%
AMD210625P000720002021-06-21 10:16AM EDT72.000.020.020.04-0.01-33.33%1246155.47%
AMD210625P000725002021-06-21 10:53AM EDT72.500.030.020.04-0.01-25.00%12355053.13%
AMD210625P000730002021-06-18 3:44PM EDT73.000.040.020.040.00-531050.78%
AMD210625P000735002021-06-21 11:06AM EDT73.500.030.020.04-0.01-25.00%433750.78%
AMD210625P000740002021-06-21 11:59AM EDT74.000.030.030.04-0.01-25.00%3250748.05%
AMD210625P000745002021-06-21 10:33AM EDT74.500.050.030.050.00-1350747.27%
AMD210625P000750002021-06-21 11:59AM EDT75.000.050.050.06+0.01+25.00%3261,95046.29%
AMD210625P000755002021-06-21 11:21AM EDT75.500.070.050.060.00-7775543.75%
AMD210625P000760002021-06-21 11:58AM EDT76.000.060.060.07-0.01-14.29%8432,40542.19%
AMD210625P000765002021-06-21 11:19AM EDT76.500.060.060.08-0.03-33.33%801,66240.63%
AMD210625P000770002021-06-21 11:47AM EDT77.000.090.090.10-0.01-10.00%4722,41939.84%
AMD210625P000775002021-06-21 11:59AM EDT77.500.110.100.110.00-3461,00937.70%
AMD210625P000780002021-06-21 11:47AM EDT78.000.140.130.14+0.02+16.67%8671,81436.91%
AMD210625P000785002021-06-21 11:59AM EDT78.500.170.160.17+0.03+21.43%9911,05735.74%
AMD210625P000790002021-06-21 11:55AM EDT79.000.210.200.22+0.04+23.53%1,4314,34435.06%
AMD210625P000795002021-06-21 11:55AM EDT79.500.260.260.27+0.05+23.81%7421,36333.94%
AMD210625P000800002021-06-21 11:57AM EDT80.000.340.330.34+0.09+36.00%3,3063,31333.11%
AMD210625P000805002021-06-21 11:56AM EDT80.500.440.440.45+0.15+51.72%1,65066833.01%
AMD210625P000810002021-06-21 11:54AM EDT81.000.610.550.57+0.24+64.86%1,9431,42732.52%
AMD210625P000815002021-06-21 11:59AM EDT81.500.700.720.73+0.24+52.17%1,3871,04932.42%
AMD210625P000820002021-06-21 11:58AM EDT82.000.900.890.91+0.35+63.64%6,6472,84532.08%
AMD210625P000825002021-06-21 11:57AM EDT82.501.111.131.14+0.42+60.87%3,2701,87032.23%
AMD210625P000830002021-06-21 11:57AM EDT83.001.381.361.38+0.55+66.27%5,0713,59831.79%
AMD210625P000835002021-06-21 11:25AM EDT83.501.901.661.69+0.89+88.12%6411,52932.37%
AMD210625P000840002021-06-21 11:56AM EDT84.001.991.972.00+0.74+59.20%1,5042,37132.13%
AMD210625P000845002021-06-21 11:55AM EDT84.502.372.352.39+0.87+58.00%54394033.40%
AMD210625P000850002021-06-21 11:41AM EDT85.003.052.712.75+1.29+73.30%8123,20033.11%
AMD210625P000860002021-06-21 11:43AM EDT86.003.793.553.65+1.44+61.28%9198536.77%
AMD210625P000870002021-06-21 11:34AM EDT87.004.824.404.60+1.72+55.48%15933441.21%
AMD210625P000875002021-06-21 11:35AM EDT87.505.314.855.05+1.51+39.74%218041.90%
AMD210625P000880002021-06-21 10:30AM EDT88.005.655.305.50+1.60+39.51%7918642.19%
AMD210625P000885002021-06-17 1:30PM EDT88.505.755.806.00+1.48+34.66%10644.92%
AMD210625P000890002021-06-18 12:19PM EDT89.004.526.256.450.00-122844.43%
AMD210625P000900002021-06-21 9:38AM EDT90.007.597.207.40+2.01+36.02%5937845.51%
AMD210625P000910002021-06-18 12:19PM EDT91.006.308.208.500.00-131057.81%
AMD210625P000920002021-06-18 2:54PM EDT92.009.059.109.35+1.00+12.42%5148.83%
AMD210625P000930002021-06-18 10:51AM EDT93.008.1010.2010.450.00-1163.57%
AMD210625P000950002021-06-21 11:26AM EDT95.0012.5012.2012.45+1.80+16.82%112155.86%
AMD210625P000960002021-06-08 1:18PM EDT96.0014.9613.1513.300.00--6550.78%
AMD210625P000970002021-06-09 11:53AM EDT97.0016.7114.1514.300.00-219353.91%
AMD210625P000980002021-06-10 11:27AM EDT98.0017.1615.1015.400.00-142779.30%
AMD210625P001000002021-06-15 3:47PM EDT100.0019.4617.1517.300.00-222362.50%
AMD210625P001100002021-06-18 2:54PM EDT110.0025.7527.1027.300.00-1390.63%