Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406C00045000 | 2023-03-23 3:31PM EDT | 45.00 | 54.48 | 52.50 | 53.35 | 0.00 | - | 1 | 5 | 358.59% |
| AMD230406C00050000 | 2023-03-24 10:01AM EDT | 50.00 | 48.97 | 47.50 | 48.25 | 0.00 | - | 1 | 1 | 296.48% |
| AMD230406C00055000 | 2023-03-28 1:34PM EDT | 55.00 | 38.40 | 42.55 | 43.30 | 0.00 | - | 1 | 3 | 267.58% |
| AMD230406C00060000 | 2023-03-30 3:43PM EDT | 60.00 | 38.17 | 37.55 | 38.35 | 0.00 | - | 7 | 14 | 238.87% |
| AMD230406C00065000 | 2023-03-31 3:28PM EDT | 65.00 | 33.28 | 32.50 | 33.40 | +0.26 | +0.79% | 8 | 14 | 210.74% |
| AMD230406C00066000 | 2023-03-31 2:55PM EDT | 66.00 | 31.85 | 31.50 | 32.40 | +0.06 | +0.19% | 5 | 4 | 204.10% |
| AMD230406C00067000 | 2023-03-31 12:39PM EDT | 67.00 | 30.52 | 30.55 | 31.35 | -1.00 | -3.17% | 3 | 100 | 192.19% |
| AMD230406C00068000 | 2023-03-31 3:34PM EDT | 68.00 | 30.17 | 29.55 | 30.30 | -0.13 | -0.43% | 18 | 24 | 180.27% |
| AMD230406C00069000 | 2023-03-31 2:19PM EDT | 69.00 | 28.66 | 28.50 | 29.30 | +1.69 | +6.27% | 4 | 29 | 174.22% |
| AMD230406C00070000 | 2023-03-31 12:48PM EDT | 70.00 | 27.70 | 27.55 | 28.30 | -0.77 | -2.70% | 15 | 30 | 168.16% |
| AMD230406C00071000 | 2023-03-30 1:06PM EDT | 71.00 | 27.25 | 26.60 | 27.30 | 0.00 | - | 1 | 26 | 162.11% |
| AMD230406C00072000 | 2023-03-31 10:49AM EDT | 72.00 | 25.21 | 25.65 | 26.30 | -1.51 | -5.65% | 11 | 49 | 156.25% |
| AMD230406C00073000 | 2023-03-31 12:37PM EDT | 73.00 | 24.51 | 24.60 | 25.30 | -0.21 | -0.85% | 10 | 15 | 150.39% |
| AMD230406C00074000 | 2023-03-31 1:59PM EDT | 74.00 | 23.48 | 23.60 | 24.35 | -0.57 | -2.37% | 2 | 33 | 149.41% |
| AMD230406C00075000 | 2023-03-31 3:52PM EDT | 75.00 | 22.63 | 22.60 | 23.30 | -0.27 | -1.18% | 103 | 182 | 138.87% |
| AMD230406C00076000 | 2023-03-31 2:54PM EDT | 76.00 | 21.89 | 21.60 | 22.30 | -0.66 | -2.93% | 8 | 59 | 133.20% |
| AMD230406C00077000 | 2023-03-31 1:10PM EDT | 77.00 | 20.70 | 20.60 | 21.25 | -0.90 | -4.17% | 2 | 36 | 122.85% |
| AMD230406C00078000 | 2023-03-31 3:27PM EDT | 78.00 | 20.27 | 19.55 | 20.30 | +0.04 | +0.20% | 56 | 186 | 121.97% |
| AMD230406C00079000 | 2023-03-31 3:25PM EDT | 79.00 | 19.25 | 18.60 | 19.25 | +0.15 | +0.79% | 53 | 61 | 111.91% |
| AMD230406C00080000 | 2023-03-31 3:58PM EDT | 80.00 | 18.08 | 17.60 | 18.30 | +0.15 | +0.84% | 112 | 154 | 110.94% |
| AMD230406C00081000 | 2023-03-31 3:23PM EDT | 81.00 | 17.28 | 16.60 | 17.35 | -0.02 | -0.12% | 7 | 129 | 109.18% |
| AMD230406C00082000 | 2023-03-31 12:26PM EDT | 82.00 | 15.40 | 15.60 | 16.25 | -0.88 | -5.41% | 4 | 274 | 95.90% |
| AMD230406C00083000 | 2023-03-31 3:43PM EDT | 83.00 | 14.95 | 14.60 | 15.30 | -0.01 | -0.07% | 39 | 210 | 94.53% |
| AMD230406C00084000 | 2023-03-31 2:10PM EDT | 84.00 | 13.81 | 13.60 | 14.35 | -0.21 | -1.50% | 9 | 148 | 92.48% |
| AMD230406C00085000 | 2023-03-31 3:55PM EDT | 85.00 | 12.82 | 12.60 | 13.35 | -0.51 | -3.83% | 61 | 1,112 | 86.91% |
| AMD230406C00086000 | 2023-03-31 3:18PM EDT | 86.00 | 12.18 | 11.60 | 12.35 | -0.21 | -1.69% | 26 | 342 | 81.35% |
| AMD230406C00087000 | 2023-03-31 3:36PM EDT | 87.00 | 11.20 | 10.75 | 11.35 | -0.06 | -0.53% | 100 | 344 | 75.78% |
| AMD230406C00088000 | 2023-03-31 3:59PM EDT | 88.00 | 10.25 | 9.65 | 10.35 | +0.16 | +1.59% | 182 | 662 | 70.22% |
| AMD230406C00089000 | 2023-03-31 3:51PM EDT | 89.00 | 8.89 | 8.70 | 9.40 | -0.46 | -4.92% | 117 | 424 | 67.19% |
| AMD230406C00090000 | 2023-03-31 3:54PM EDT | 90.00 | 7.82 | 7.85 | 8.45 | -0.52 | -6.24% | 356 | 1,983 | 63.67% |
| AMD230406C00091000 | 2023-03-31 3:59PM EDT | 91.00 | 7.36 | 6.70 | 7.50 | -0.15 | -2.00% | 99 | 370 | 59.77% |
| AMD230406C00092000 | 2023-03-31 3:50PM EDT | 92.00 | 6.05 | 6.10 | 6.55 | -0.54 | -8.19% | 720 | 703 | 55.52% |
| AMD230406C00093000 | 2023-03-31 3:57PM EDT | 93.00 | 5.50 | 5.45 | 5.65 | -0.10 | -1.79% | 430 | 611 | 52.49% |
| AMD230406C00094000 | 2023-03-31 3:59PM EDT | 94.00 | 4.75 | 4.60 | 4.80 | -0.14 | -2.86% | 829 | 1,303 | 50.20% |
| AMD230406C00095000 | 2023-03-31 3:56PM EDT | 95.00 | 3.80 | 3.85 | 3.95 | -0.30 | -7.32% | 1,869 | 2,157 | 46.88% |
| AMD230406C00096000 | 2023-03-31 3:59PM EDT | 96.00 | 3.20 | 3.15 | 3.25 | -0.22 | -6.43% | 9,889 | 2,689 | 46.24% |
| AMD230406C00097000 | 2023-03-31 3:59PM EDT | 97.00 | 2.53 | 2.50 | 2.59 | -0.29 | -10.28% | 12,816 | 1,929 | 44.92% |
| AMD230406C00098000 | 2023-03-31 3:59PM EDT | 98.00 | 2.03 | 1.94 | 2.05 | -0.22 | -9.78% | 13,216 | 2,457 | 44.68% |
| AMD230406C00099000 | 2023-03-31 3:59PM EDT | 99.00 | 1.53 | 1.49 | 1.57 | -0.26 | -14.53% | 6,590 | 2,023 | 44.07% |
| AMD230406C00100000 | 2023-03-31 3:59PM EDT | 100.00 | 1.16 | 1.12 | 1.16 | -0.24 | -17.14% | 13,152 | 5,604 | 43.26% |
| AMD230406C00101000 | 2023-03-31 3:59PM EDT | 101.00 | 0.83 | 0.80 | 0.85 | -0.25 | -23.15% | 3,649 | 1,288 | 43.02% |
| AMD230406C00102000 | 2023-03-31 3:59PM EDT | 102.00 | 0.60 | 0.57 | 0.61 | -0.20 | -25.00% | 2,481 | 1,407 | 42.92% |
| AMD230406C00103000 | 2023-03-31 3:59PM EDT | 103.00 | 0.42 | 0.41 | 0.43 | -0.19 | -31.15% | 2,794 | 2,322 | 42.92% |
| AMD230406C00104000 | 2023-03-31 3:59PM EDT | 104.00 | 0.31 | 0.30 | 0.31 | -0.14 | -31.11% | 2,126 | 961 | 43.56% |
| AMD230406C00105000 | 2023-03-31 3:59PM EDT | 105.00 | 0.21 | 0.21 | 0.22 | -0.13 | -38.24% | 2,202 | 2,979 | 44.04% |
| AMD230406C00106000 | 2023-03-31 3:59PM EDT | 106.00 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 483 | 1,267 | 44.92% |
| AMD230406C00107000 | 2023-03-31 3:59PM EDT | 107.00 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 241 | 803 | 46.09% |
| AMD230406C00108000 | 2023-03-31 3:59PM EDT | 108.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 140 | 425 | 47.07% |
| AMD230406C00109000 | 2023-03-31 3:58PM EDT | 109.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 107 | 181 | 48.44% |
| AMD230406C00110000 | 2023-03-31 3:58PM EDT | 110.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 677 | 996 | 49.22% |
| AMD230406C00111000 | 2023-03-31 12:52PM EDT | 111.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 14 | 133 | 50.78% |
| AMD230406C00112000 | 2023-03-31 3:27PM EDT | 112.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 62 | 415 | 52.73% |
| AMD230406C00113000 | 2023-03-31 3:34PM EDT | 113.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 71 | 48 | 53.13% |
| AMD230406C00114000 | 2023-03-31 3:14PM EDT | 114.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 66 | 18 | 54.69% |
| AMD230406C00115000 | 2023-03-31 3:02PM EDT | 115.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 11 | 612 | 61.33% |
| AMD230406C00116000 | 2023-03-31 11:59AM EDT | 116.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 326 | 60.16% |
| AMD230406C00117000 | 2023-03-30 3:33PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 101 | 73 | 64.06% |
| AMD230406C00118000 | 2023-03-30 9:46AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 47 | 67.19% |
| AMD230406C00120000 | 2023-03-31 1:00PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 624 | 67.97% |
| AMD230406C00123000 | 2023-03-24 1:47PM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 52 | 52 | 71.88% |
| AMD230406C00124000 | 2023-03-24 1:43PM EDT | 124.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 51 | 51 | 75.00% |
| AMD230406C00125000 | 2023-03-31 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 272 | 654 | 76.56% |
| AMD230406C00126000 | 2023-03-27 10:11AM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 67 | 78.13% |
| AMD230406C00128000 | 2023-03-29 10:42AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 82.81% |
| AMD230406C00129000 | 2023-03-27 10:08AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 85.94% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406P00035000 | 2023-03-20 10:11AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 328.13% |
| AMD230406P00040000 | 2023-03-13 9:31AM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 200 | 250.00% |
| AMD230406P00050000 | 2023-03-30 11:55AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 200.00% |
| AMD230406P00055000 | 2023-03-31 3:01PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 216 | 162.50% |
| AMD230406P00060000 | 2023-03-31 12:28PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 420 | 140.63% |
| AMD230406P00065000 | 2023-03-31 12:52PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 2,687 | 126.56% |
| AMD230406P00066000 | 2023-03-29 12:18PM EDT | 66.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 378 | 131.25% |
| AMD230406P00067000 | 2023-03-27 12:00PM EDT | 67.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 301 | 129.69% |
| AMD230406P00068000 | 2023-03-29 9:41AM EDT | 68.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 148 | 114.06% |
| AMD230406P00069000 | 2023-03-30 11:14AM EDT | 69.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 121.09% |
| AMD230406P00070000 | 2023-03-31 9:35AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 798 | 106.25% |
| AMD230406P00071000 | 2023-03-31 11:43AM EDT | 71.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 314 | 109.38% |
| AMD230406P00072000 | 2023-03-31 10:28AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 553 | 107.81% |
| AMD230406P00073000 | 2023-03-29 2:10PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 189 | 103.13% |
| AMD230406P00074000 | 2023-03-31 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 367 | 84.38% |
| AMD230406P00075000 | 2023-03-31 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 945 | 89.06% |
| AMD230406P00076000 | 2023-03-31 11:43AM EDT | 76.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 648 | 88.28% |
| AMD230406P00077000 | 2023-03-31 3:18PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,269 | 78.13% |
| AMD230406P00078000 | 2023-03-31 3:19PM EDT | 78.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 34 | 1,455 | 84.38% |
| AMD230406P00079000 | 2023-03-31 3:53PM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 1,732 | 73.44% |
| AMD230406P00080000 | 2023-03-31 3:16PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 498 | 1,177 | 71.88% |
| AMD230406P00081000 | 2023-03-31 3:43PM EDT | 81.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 106 | 1,117 | 70.31% |
| AMD230406P00082000 | 2023-03-31 3:58PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 267 | 1,046 | 64.06% |
| AMD230406P00083000 | 2023-03-31 3:24PM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 154 | 785 | 64.84% |
| AMD230406P00084000 | 2023-03-31 3:54PM EDT | 84.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,490 | 4,501 | 60.94% |
| AMD230406P00085000 | 2023-03-31 3:58PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 548 | 1,499 | 58.98% |
| AMD230406P00086000 | 2023-03-31 3:58PM EDT | 86.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 573 | 661 | 56.64% |
| AMD230406P00087000 | 2023-03-31 3:59PM EDT | 87.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 1,199 | 624 | 55.08% |
| AMD230406P00088000 | 2023-03-31 3:58PM EDT | 88.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 529 | 1,004 | 52.93% |
| AMD230406P00089000 | 2023-03-31 3:59PM EDT | 89.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 586 | 1,679 | 50.98% |
| AMD230406P00090000 | 2023-03-31 3:59PM EDT | 90.00 | 0.17 | 0.16 | 0.17 | -0.12 | -41.38% | 2,893 | 2,868 | 49.51% |
| AMD230406P00091000 | 2023-03-31 3:59PM EDT | 91.00 | 0.24 | 0.22 | 0.24 | -0.16 | -40.00% | 877 | 1,276 | 48.44% |
| AMD230406P00092000 | 2023-03-31 3:58PM EDT | 92.00 | 0.31 | 0.31 | 0.33 | -0.22 | -41.51% | 1,822 | 1,890 | 47.27% |
| AMD230406P00093000 | 2023-03-31 3:59PM EDT | 93.00 | 0.44 | 0.43 | 0.45 | -0.25 | -36.23% | 1,933 | 1,735 | 46.00% |
| AMD230406P00094000 | 2023-03-31 3:59PM EDT | 94.00 | 0.61 | 0.58 | 0.63 | -0.28 | -31.46% | 4,452 | 6,372 | 45.46% |
| AMD230406P00095000 | 2023-03-31 3:59PM EDT | 95.00 | 0.81 | 0.80 | 0.86 | -0.33 | -28.95% | 10,555 | 20,623 | 44.78% |
| AMD230406P00096000 | 2023-03-31 3:59PM EDT | 96.00 | 1.10 | 1.07 | 1.14 | -0.35 | -24.14% | 8,603 | 3,118 | 43.85% |
| AMD230406P00097000 | 2023-03-31 3:58PM EDT | 97.00 | 1.46 | 1.43 | 1.50 | -0.40 | -21.51% | 6,099 | 1,613 | 43.14% |
| AMD230406P00098000 | 2023-03-31 3:59PM EDT | 98.00 | 1.90 | 1.90 | 1.95 | -0.43 | -18.45% | 4,288 | 1,928 | 42.73% |
| AMD230406P00099000 | 2023-03-31 3:59PM EDT | 99.00 | 2.43 | 2.37 | 2.48 | -0.42 | -14.74% | 2,375 | 1,779 | 42.29% |
| AMD230406P00100000 | 2023-03-31 3:57PM EDT | 100.00 | 3.07 | 3.00 | 3.10 | -0.33 | -9.71% | 1,500 | 1,709 | 42.09% |
| AMD230406P00101000 | 2023-03-31 3:55PM EDT | 101.00 | 3.75 | 3.65 | 3.80 | -0.40 | -9.64% | 256 | 848 | 41.99% |
| AMD230406P00102000 | 2023-03-31 3:57PM EDT | 102.00 | 4.55 | 4.45 | 4.55 | -0.35 | -7.14% | 216 | 1,279 | 41.46% |
| AMD230406P00103000 | 2023-03-31 3:37PM EDT | 103.00 | 5.68 | 5.05 | 5.75 | +0.23 | +4.22% | 77 | 642 | 53.32% |
| AMD230406P00104000 | 2023-03-31 3:37PM EDT | 104.00 | 6.30 | 5.90 | 6.65 | -0.06 | -0.94% | 36 | 184 | 56.06% |
| AMD230406P00105000 | 2023-03-31 1:53PM EDT | 105.00 | 6.95 | 6.80 | 7.55 | -0.43 | -5.83% | 37 | 417 | 58.11% |
| AMD230406P00106000 | 2023-03-31 3:45PM EDT | 106.00 | 8.15 | 7.75 | 8.50 | -0.10 | -1.21% | 15 | 438 | 61.33% |
| AMD230406P00107000 | 2023-03-30 1:43PM EDT | 107.00 | 9.65 | 8.75 | 9.60 | 0.00 | - | 12 | 174 | 50.59% |
| AMD230406P00108000 | 2023-03-31 12:01PM EDT | 108.00 | 10.85 | 9.60 | 10.50 | +1.15 | +11.86% | 1 | 217 | 70.90% |
| AMD230406P00109000 | 2023-03-30 10:45AM EDT | 109.00 | 10.65 | 10.70 | 11.50 | 0.00 | - | 14 | 52 | 52.73% |
| AMD230406P00110000 | 2023-03-30 10:02AM EDT | 110.00 | 10.80 | 11.60 | 12.50 | 0.00 | - | 21 | 84 | 50.78% |
| AMD230406P00111000 | 2023-03-30 12:45PM EDT | 111.00 | 12.80 | 12.60 | 13.50 | 0.00 | - | 80 | 41 | 53.91% |
| AMD230406P00112000 | 2023-03-27 10:36AM EDT | 112.00 | 15.30 | 13.70 | 14.55 | 0.00 | - | 1 | 5 | 65.63% |
| AMD230406P00115000 | 2023-03-30 2:43PM EDT | 115.00 | 17.10 | 16.70 | 17.50 | 0.00 | - | 2 | 2 | 73.24% |
| AMD230406P00116000 | 2023-03-30 2:44PM EDT | 116.00 | 18.10 | 17.70 | 18.45 | 0.00 | - | 4 | 0 | 73.24% |
| AMD230406P00120000 | 2023-03-31 9:37AM EDT | 120.00 | 24.30 | 21.65 | 22.55 | +2.50 | +11.47% | 4 | 0 | 88.87% |
| AMD230406P00125000 | 2023-03-24 9:31AM EDT | 125.00 | 25.40 | 26.65 | 27.45 | 0.00 | - | 1 | 0 | 94.53% |
| AMD230406P00129000 | 2023-03-28 1:21PM EDT | 129.00 | 35.38 | 30.65 | 31.50 | 0.00 | - | 4 | 0 | 110.16% |
© 2023 Yahoo. Todos los derechos reservados.
