U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.95-2.33 (-2.32%)
Al cierre: 04:00PM EDT
97.98 +0.03 (+0.03%)
Fuera de horario: 06:27PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421C000250002022-07-07 1:01PM EDT25.0055.0572.3574.400.00--21260.74%
AMD230421C000300002022-07-07 1:01PM EDT30.0050.4567.7569.750.00--2256.84%
AMD230421C000450002022-08-03 11:29AM EDT45.0053.4755.5556.550.00--21251.03%
AMD230421C000500002022-08-11 10:16AM EDT50.0054.2550.8552.10+4.05+8.07%4209232.76%
AMD230421C000550002022-08-05 1:17PM EDT55.0051.7046.9547.650.00-161223.05%
AMD230421C000600002022-08-10 9:57AM EDT60.0040.5042.5543.00-4.50-10.00%1818206.01%
AMD230421C000650002022-08-11 10:55AM EDT65.0040.9038.7038.90+1.32+3.34%1051197.78%
AMD230421C000700002022-08-11 2:01PM EDT70.0035.0034.7035.00+0.95+2.79%27173188.43%
AMD230421C000750002022-08-09 11:57AM EDT75.0027.9031.1531.600.00-2292183.74%
AMD230421C000800002022-08-11 1:30PM EDT80.0028.3027.7527.95+3.65+14.81%3664176.54%
AMD230421C000850002022-08-10 12:51PM EDT85.0023.7824.4024.80+0.93+4.07%11,496170.70%
AMD230421C000900002022-08-11 11:28AM EDT90.0022.4221.6021.85+3.53+18.69%13,100166.87%
AMD230421C000950002022-08-11 11:28AM EDT95.0019.6818.9519.15+2.68+15.76%11,613163.06%
AMD230421C001000002022-08-11 1:02PM EDT100.0017.0016.4016.70+2.45+16.84%1223,069159.06%
AMD230421C001050002022-08-11 11:46AM EDT105.0014.9414.3014.45+2.19+17.18%391,682156.23%
AMD230421C001100002022-08-10 12:20PM EDT110.0012.0012.3512.50+1.80+17.65%141,788153.64%
AMD230421C001150002022-08-10 3:44PM EDT115.0010.3610.5010.75+1.40+15.62%51,483150.71%
AMD230421C001200002022-08-11 12:16PM EDT120.009.259.009.15+1.35+17.09%716,513148.39%
AMD230421C001250002022-08-11 12:16PM EDT125.007.757.657.80+1.00+14.81%221,994146.37%
AMD230421C001300002022-08-11 10:18AM EDT130.007.556.506.60+1.90+33.63%253,131144.53%
AMD230421C001350002022-08-11 11:15AM EDT135.005.895.505.60+1.14+24.00%152,380143.04%
AMD230421C001400002022-08-11 12:39PM EDT140.004.904.654.75+1.20+32.43%112,317141.82%
AMD230421C001450002022-08-10 3:36PM EDT145.003.803.904.05+0.55+16.92%117936140.75%
AMD230421C001500002022-08-11 2:06PM EDT150.003.303.303.40+0.56+20.44%606,913139.72%
AMD230421C001550002022-08-11 9:30AM EDT155.002.902.762.85-1.69-36.82%11,157138.57%
AMD230421C001600002022-08-11 2:11PM EDT160.002.362.342.40+0.55+30.39%291,382137.94%
AMD230421C001650002022-08-11 2:06PM EDT165.001.921.972.02-0.78-28.89%2459137.26%
AMD230421C001700002022-08-11 10:46AM EDT170.001.901.651.69-0.72-27.48%10794136.50%
AMD230421C001750002022-08-09 11:51AM EDT175.001.141.311.440.00-1421135.30%
AMD230421C001800002022-08-11 11:04AM EDT180.001.311.171.22+0.31+31.00%8875135.84%
AMD230421C001850002022-08-08 12:01PM EDT185.001.240.971.030.00-81,817135.25%
AMD230421C001900002022-08-05 3:49PM EDT190.001.350.830.870.00-5268135.11%
AMD230421C001950002022-08-08 3:13PM EDT195.000.870.710.740.00-4256135.06%
AMD230421C002000002022-08-10 9:53AM EDT200.000.580.550.67+0.06+11.54%11,891134.67%
AMD230421C002100002022-08-09 1:51PM EDT210.000.400.190.750.00-21,179135.84%
AMD230421C002200002022-08-11 9:30AM EDT220.000.420.120.71+0.09+27.27%1193139.65%
AMD230421C002300002022-08-10 2:24PM EDT230.000.250.200.60+0.05+25.00%11,081144.82%
AMD230421C002400002022-08-11 9:30AM EDT240.000.240.060.58-0.01-4.00%11,700145.80%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMD230421P000250002022-08-09 11:59AM EDT25.000.120.050.240.00-2130220.31%
AMD230421P000300002022-08-09 12:06PM EDT30.000.230.050.740.00-21,523224.61%
AMD230421P000350002022-08-09 11:59AM EDT35.000.340.150.740.00-266201.37%
AMD230421P000400002022-08-09 12:03PM EDT40.000.590.190.830.00-2272181.84%
AMD230421P000450002022-08-09 12:03PM EDT45.000.930.411.070.00-2367172.75%
AMD230421P000500002022-08-10 3:52PM EDT50.001.151.001.20-0.26-18.44%2496166.60%
AMD230421P000550002022-08-10 2:07PM EDT55.001.631.621.67-0.33-16.84%301,084162.74%
AMD230421P000600002022-08-11 1:55PM EDT60.002.232.262.30-0.58-20.64%32,452157.52%
AMD230421P000650002022-08-11 2:07PM EDT65.003.093.053.15-0.51-14.17%9917153.00%
AMD230421P000700002022-08-11 1:55PM EDT70.004.034.054.15-0.92-18.59%12,115148.58%
AMD230421P000750002022-08-11 1:51PM EDT75.005.205.255.40-1.20-18.75%23,565144.65%
AMD230421P000800002022-08-11 2:03PM EDT80.006.706.756.85-1.25-15.72%241,478141.14%
AMD230421P000850002022-08-11 11:17AM EDT85.008.108.458.60-1.95-19.40%64,267137.79%
AMD230421P000900002022-08-11 12:26PM EDT90.0010.3010.4010.60-1.55-13.08%74,023134.50%
AMD230421P000950002022-08-11 2:00PM EDT95.0012.6012.6512.85-2.10-14.29%1214,171131.43%
AMD230421P001000002022-08-11 10:11AM EDT100.0014.1015.1515.30-3.10-18.02%14,239128.08%
AMD230421P001050002022-08-09 2:39PM EDT105.0020.2017.8518.050.00-212,984124.66%
AMD230421P001100002022-08-11 10:15AM EDT110.0019.4020.9021.10-4.51-18.86%12,027121.90%
AMD230421P001150002022-08-11 10:58AM EDT115.0022.5024.1024.25-1.15-4.86%14,977117.99%
AMD230421P001200002022-08-09 3:39PM EDT120.0029.9027.5527.700.00-125,136114.38%
AMD230421P001250002022-08-10 3:41PM EDT125.0031.2531.1531.30+1.85+6.29%42,000109.80%
AMD230421P001300002022-08-10 2:50PM EDT130.0035.2535.0035.25-4.37-11.03%51,150105.96%
AMD230421P001350002022-08-04 10:16AM EDT135.0038.9539.1039.300.00-9690101.51%
AMD230421P001400002022-08-01 3:40PM EDT140.0046.0543.3043.650.00-343796.95%
AMD230421P001450002022-08-10 9:37AM EDT145.0049.3547.6047.90+0.05+0.10%244087.70%
AMD230421P001500002022-08-01 12:42PM EDT150.0054.7052.0052.250.00-143365.04%
AMD230421P001550002022-01-05 2:04PM EDT155.0039.8839.1542.15-1.52-3.67%1500.00%
AMD230421P001600002022-01-05 4:00PM EDT160.0044.1042.6545.65+2.00+4.75%1420.00%
AMD230421P001650002022-08-01 10:16AM EDT165.0068.0066.1066.400.00-1010.00%
AMD230421P001700002022-08-05 10:50AM EDT170.0067.1070.5071.250.00-430.00%
AMD230421P001750002022-08-05 11:00AM EDT175.0072.7575.5576.400.00-700.00%
AMD230421P001800002022-08-02 2:48PM EDT180.0080.9580.4582.150.00-2091.21%
AMD230421P001850002021-11-19 1:12PM EDT185.0053.0060.6564.900.00-36360.00%
AMD230421P001900002021-12-21 1:03PM EDT190.0065.7065.3068.450.00-1230.00%
AMD230421P001950002021-12-16 4:05PM EDT195.0070.5569.3072.550.00-2220.00%
AMD230421P002000002021-11-09 1:38PM EDT200.0070.0072.7574.750.00-1380.00%
AMD230421P002100002021-12-13 1:13AM EDT210.0079.0581.6585.800.00--720.00%
AMD230421P002200002022-08-03 9:56AM EDT220.00122.05120.45121.450.00--00.00%
AMD230421P002400002021-12-20 2:39PM EDT240.00111.65108.55112.500.00-7500.00%