Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.80-0.35 (-0.33%)
Al cierre: 4:00p.m. EDT
Llamadaspor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD211001C00055000 | 2021-09-20 12:10AM EDT | 55.00 | 49.55 | 50.70 | 51.20 | 0.00 | - | - | 10 | 242.58% |
| AMD211001C00065000 | 2021-08-16 9:49AM EDT | 65.00 | 43.75 | 38.60 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD211001C00070000 | 2021-09-23 2:56PM EDT | 70.00 | 36.22 | 35.40 | 36.20 | 0.00 | - | 2 | 22 | 50.00% |
| AMD211001C00075000 | 2021-09-22 9:43AM EDT | 75.00 | 27.85 | 30.40 | 31.10 | 0.00 | - | 3 | 3 | 155.08% |
| AMD211001C00080000 | 2021-09-24 1:02PM EDT | 80.00 | 25.85 | 25.70 | 25.95 | -0.70 | -2.64% | 17 | 27 | 89.06% |
| AMD211001C00085000 | 2021-09-24 12:20PM EDT | 85.00 | 20.58 | 20.80 | 21.05 | -0.62 | -2.92% | 9 | 25 | 90.43% |
| AMD211001C00090000 | 2021-09-24 2:35PM EDT | 90.00 | 15.90 | 15.80 | 15.95 | -0.05 | -0.31% | 34 | 278 | 64.26% |
| AMD211001C00095000 | 2021-09-24 3:33PM EDT | 95.00 | 10.88 | 10.80 | 11.05 | -0.47 | -4.14% | 132 | 816 | 50.10% |
| AMD211001C00096000 | 2021-09-24 2:45PM EDT | 96.00 | 9.86 | 9.90 | 10.05 | -0.29 | -2.86% | 9 | 66 | 53.81% |
| AMD211001C00097000 | 2021-09-23 3:31PM EDT | 97.00 | 9.52 | 8.90 | 9.05 | 0.00 | - | 14 | 76 | 49.32% |
| AMD211001C00098000 | 2021-09-24 3:37PM EDT | 98.00 | 7.96 | 7.95 | 8.10 | -0.88 | -9.95% | 6 | 246 | 47.12% |
| AMD211001C00099000 | 2021-09-24 3:31PM EDT | 99.00 | 7.03 | 7.00 | 7.10 | -0.87 | -11.01% | 81 | 96 | 42.48% |
| AMD211001C00100000 | 2021-09-24 3:59PM EDT | 100.00 | 6.15 | 6.05 | 6.20 | -0.55 | -8.21% | 521 | 799 | 41.31% |
| AMD211001C00101000 | 2021-09-24 3:59PM EDT | 101.00 | 5.25 | 5.15 | 5.30 | -0.40 | -7.08% | 117 | 1,613 | 39.21% |
| AMD211001C00102000 | 2021-09-24 3:55PM EDT | 102.00 | 4.40 | 4.30 | 4.40 | -0.60 | -12.00% | 534 | 1,153 | 36.43% |
| AMD211001C00103000 | 2021-09-24 3:59PM EDT | 103.00 | 3.55 | 3.50 | 3.60 | -0.58 | -14.04% | 1,234 | 2,205 | 35.16% |
| AMD211001C00104000 | 2021-09-24 3:59PM EDT | 104.00 | 2.81 | 2.77 | 2.82 | -0.49 | -14.85% | 645 | 2,570 | 33.11% |
| AMD211001C00105000 | 2021-09-24 3:59PM EDT | 105.00 | 2.13 | 2.13 | 2.17 | -0.54 | -20.22% | 6,014 | 4,710 | 32.28% |
| AMD211001C00106000 | 2021-09-24 3:59PM EDT | 106.00 | 1.61 | 1.59 | 1.62 | -0.48 | -22.97% | 10,634 | 3,473 | 31.71% |
| AMD211001C00107000 | 2021-09-24 3:59PM EDT | 107.00 | 1.17 | 1.15 | 1.17 | -0.42 | -26.42% | 6,116 | 3,512 | 31.30% |
| AMD211001C00108000 | 2021-09-24 3:59PM EDT | 108.00 | 0.83 | 0.81 | 0.83 | -0.36 | -30.25% | 6,437 | 3,301 | 31.25% |
| AMD211001C00109000 | 2021-09-24 3:59PM EDT | 109.00 | 0.59 | 0.56 | 0.59 | -0.31 | -34.44% | 2,794 | 2,545 | 31.74% |
| AMD211001C00110000 | 2021-09-24 3:59PM EDT | 110.00 | 0.41 | 0.40 | 0.41 | -0.23 | -35.94% | 8,329 | 7,835 | 32.13% |
| AMD211001C00111000 | 2021-09-24 3:58PM EDT | 111.00 | 0.28 | 0.28 | 0.29 | -0.18 | -39.13% | 1,118 | 1,874 | 32.86% |
| AMD211001C00112000 | 2021-09-24 3:59PM EDT | 112.00 | 0.20 | 0.18 | 0.20 | -0.13 | -39.39% | 796 | 2,155 | 33.40% |
| AMD211001C00113000 | 2021-09-24 3:57PM EDT | 113.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 359 | 1,678 | 34.18% |
| AMD211001C00114000 | 2021-09-24 3:59PM EDT | 114.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 565 | 1,725 | 35.16% |
| AMD211001C00115000 | 2021-09-24 3:59PM EDT | 115.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 515 | 2,710 | 36.72% |
| AMD211001C00116000 | 2021-09-24 3:54PM EDT | 116.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 2,989 | 970 | 37.89% |
| AMD211001C00117000 | 2021-09-24 3:34PM EDT | 117.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 221 | 561 | 39.45% |
| AMD211001C00118000 | 2021-09-24 3:59PM EDT | 118.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 61 | 663 | 41.02% |
| AMD211001C00119000 | 2021-09-24 3:55PM EDT | 119.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 478 | 41.80% |
| AMD211001C00120000 | 2021-09-24 3:07PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 148 | 3,438 | 44.53% |
| AMD211001C00121000 | 2021-09-24 1:13PM EDT | 121.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 42 | 612 | 44.53% |
| AMD211001C00122000 | 2021-09-24 2:48PM EDT | 122.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 664 | 46.88% |
| AMD211001C00123000 | 2021-09-24 9:44AM EDT | 123.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 1 | 219 | 49.22% |
| AMD211001C00125000 | 2021-09-24 3:54PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 71 | 788 | 51.56% |
| AMD211001C00130000 | 2021-09-24 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,775 | 56.25% |
| AMD211001C00135000 | 2021-09-24 12:01PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 212 | 65.63% |
| AMD211001C00140000 | 2021-09-23 9:43AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 231 | 73.44% |
| AMD211001C00145000 | 2021-09-23 10:43AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 81.25% |
| AMD211001C00150000 | 2021-09-24 9:48AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 222 | 90.63% |
| AMD211001C00155000 | 2021-09-14 2:03PM EDT | 155.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 35 | 117.97% |
| AMD211001C00160000 | 2021-09-17 2:40PM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 62 | 125.78% |
| AMD211001C00165000 | 2021-09-14 9:39AM EDT | 165.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 134.38% |
Ponepor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD211001P00055000 | 2021-09-21 2:00PM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 46 | 201.56% |
| AMD211001P00060000 | 2021-09-23 3:49PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 143.75% |
| AMD211001P00065000 | 2021-09-24 10:06AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 332 | 125.00% |
| AMD211001P00070000 | 2021-09-24 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 962 | 756 | 115.63% |
| AMD211001P00075000 | 2021-09-24 9:43AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 38 | 435 | 101.56% |
| AMD211001P00080000 | 2021-09-24 3:22PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 48 | 1,025 | 89.06% |
| AMD211001P00085000 | 2021-09-24 3:58PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 524 | 1,038 | 75.00% |
| AMD211001P00090000 | 2021-09-24 3:46PM EDT | 90.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 3,686 | 1,649 | 62.89% |
| AMD211001P00095000 | 2021-09-24 3:57PM EDT | 95.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,599 | 4,317 | 49.71% |
| AMD211001P00096000 | 2021-09-24 3:52PM EDT | 96.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 827 | 734 | 47.27% |
| AMD211001P00097000 | 2021-09-24 3:49PM EDT | 97.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 1,625 | 1,029 | 44.43% |
| AMD211001P00098000 | 2021-09-24 3:58PM EDT | 98.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 818 | 2,382 | 42.48% |
| AMD211001P00099000 | 2021-09-24 3:56PM EDT | 99.00 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 4,125 | 1,901 | 40.38% |
| AMD211001P00100000 | 2021-09-24 3:59PM EDT | 100.00 | 0.30 | 0.30 | 0.31 | -0.10 | -25.00% | 2,067 | 3,201 | 38.14% |
| AMD211001P00101000 | 2021-09-24 3:58PM EDT | 101.00 | 0.40 | 0.39 | 0.40 | -0.09 | -18.37% | 925 | 1,264 | 36.23% |
| AMD211001P00102000 | 2021-09-24 3:59PM EDT | 102.00 | 0.53 | 0.53 | 0.55 | -0.12 | -18.46% | 862 | 2,577 | 35.11% |
| AMD211001P00103000 | 2021-09-24 3:58PM EDT | 103.00 | 0.71 | 0.72 | 0.74 | -0.14 | -16.47% | 2,824 | 2,341 | 33.79% |
| AMD211001P00104000 | 2021-09-24 3:59PM EDT | 104.00 | 0.98 | 0.98 | 1.00 | -0.15 | -13.27% | 3,098 | 1,695 | 32.72% |
| AMD211001P00105000 | 2021-09-24 3:59PM EDT | 105.00 | 1.35 | 1.33 | 1.35 | -0.11 | -7.53% | 5,423 | 1,691 | 31.93% |
| AMD211001P00106000 | 2021-09-24 3:59PM EDT | 106.00 | 1.79 | 1.77 | 1.82 | -0.09 | -4.79% | 3,259 | 1,893 | 31.74% |
| AMD211001P00107000 | 2021-09-24 3:58PM EDT | 107.00 | 2.32 | 2.33 | 2.38 | -0.08 | -3.33% | 469 | 1,166 | 31.49% |
| AMD211001P00108000 | 2021-09-24 3:59PM EDT | 108.00 | 3.00 | 2.99 | 3.05 | -0.04 | -1.32% | 176 | 715 | 31.69% |
| AMD211001P00109000 | 2021-09-24 3:56PM EDT | 109.00 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 215 | 687 | 31.96% |
| AMD211001P00110000 | 2021-09-24 3:58PM EDT | 110.00 | 4.55 | 4.50 | 4.65 | +0.05 | +1.11% | 525 | 1,137 | 33.25% |
| AMD211001P00111000 | 2021-09-24 3:11PM EDT | 111.00 | 5.65 | 5.40 | 5.50 | +0.48 | +9.28% | 58 | 441 | 33.20% |
| AMD211001P00112000 | 2021-09-24 3:17PM EDT | 112.00 | 6.40 | 6.30 | 6.50 | +0.61 | +10.54% | 31 | 212 | 37.40% |
| AMD211001P00113000 | 2021-09-24 1:07PM EDT | 113.00 | 7.37 | 7.20 | 7.45 | +0.74 | +11.16% | 9 | 626 | 39.45% |
| AMD211001P00114000 | 2021-09-24 2:46PM EDT | 114.00 | 8.43 | 8.20 | 8.35 | -2.29 | -21.36% | 23 | 25 | 38.28% |
| AMD211001P00115000 | 2021-09-24 3:27PM EDT | 115.00 | 9.24 | 9.15 | 9.30 | +0.67 | +7.82% | 44 | 337 | 38.28% |
| AMD211001P00116000 | 2021-09-24 11:38AM EDT | 116.00 | 10.95 | 10.15 | 10.30 | -1.10 | -9.13% | 1 | 267 | 41.50% |
| AMD211001P00117000 | 2021-09-24 10:26AM EDT | 117.00 | 11.50 | 11.10 | 11.30 | +1.08 | +10.36% | 747 | 11 | 44.53% |
| AMD211001P00118000 | 2021-09-24 10:26AM EDT | 118.00 | 12.56 | 12.10 | 12.35 | +0.31 | +2.53% | 1 | 17 | 51.37% |
| AMD211001P00119000 | 2021-09-23 10:41AM EDT | 119.00 | 13.05 | 13.10 | 13.35 | 0.00 | - | 3 | 12 | 54.49% |
| AMD211001P00120000 | 2021-09-24 1:04PM EDT | 120.00 | 14.19 | 14.10 | 14.25 | -1.96 | -12.14% | 3 | 93 | 47.66% |
| AMD211001P00121000 | 2021-09-24 9:30AM EDT | 121.00 | 15.52 | 14.60 | 15.25 | -1.38 | -8.17% | 1 | 12 | 50.39% |
| AMD211001P00122000 | 2021-09-21 11:06AM EDT | 122.00 | 20.20 | 15.90 | 16.25 | 0.00 | - | 1 | 6 | 53.13% |
| AMD211001P00123000 | 2021-09-21 11:05AM EDT | 123.00 | 21.40 | 16.50 | 17.25 | 0.00 | - | 1 | 4 | 55.47% |
| AMD211001P00125000 | 2021-09-24 10:16AM EDT | 125.00 | 19.90 | 19.10 | 19.25 | -1.30 | -6.13% | 4 | 33 | 60.55% |
| AMD211001P00130000 | 2021-09-23 3:34PM EDT | 130.00 | 23.72 | 24.05 | 24.25 | 0.00 | - | 7 | 16 | 72.27% |
| AMD211001P00135000 | 2021-09-21 3:41PM EDT | 135.00 | 31.75 | 28.60 | 29.50 | 0.00 | - | 1 | 0 | 110.94% |
| AMD211001P00150000 | 2021-09-10 9:34AM EDT | 150.00 | 42.98 | 43.45 | 44.30 | 0.00 | - | 1 | 0 | 124.22% |
| AMD211001P00155000 | 2021-09-13 1:46PM EDT | 155.00 | 51.15 | 48.45 | 49.70 | 0.00 | - | 12 | 0 | 173.63% |
| AMD211001P00160000 | 2021-08-27 10:00AM EDT | 160.00 | 51.50 | 53.45 | 54.65 | 0.00 | - | 10 | 0 | 181.15% |
© 2021 Verizon Media. Todos los derechos reservados.
