Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor2 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00025000 | 2022-11-29 10:16AM EST | 25.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD221202C00030000 | 2022-10-21 2:18PM EST | 30.00 | 28.85 | 43.15 | 44.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMD221202C00040000 | 2022-11-23 3:30PM EST | 40.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 0.00% |
| AMD221202C00045000 | 2022-11-02 2:25PM EST | 45.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| AMD221202C00046000 | 2022-11-30 1:46PM EST | 46.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD221202C00048000 | 2022-11-30 1:51PM EST | 48.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD221202C00049000 | 2022-11-16 11:02AM EST | 49.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMD221202C00050000 | 2022-11-30 1:59PM EST | 50.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 91 | 287 | 0.00% |
| AMD221202C00051000 | 2022-11-02 2:17PM EST | 51.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMD221202C00052000 | 2022-11-07 3:58PM EST | 52.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMD221202C00053000 | 2022-11-11 1:35PM EST | 53.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| AMD221202C00054000 | 2022-12-01 3:26PM EST | 54.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD221202C00055000 | 2022-12-01 10:08AM EST | 55.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| AMD221202C00056000 | 2022-11-28 1:59PM EST | 56.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 0.00% |
| AMD221202C00057000 | 2022-12-01 10:02AM EST | 57.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| AMD221202C00058000 | 2022-12-01 3:26PM EST | 58.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 31 | 84 | 0.00% |
| AMD221202C00059000 | 2022-12-01 11:50AM EST | 59.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 16 | 178 | 0.00% |
| AMD221202C00060000 | 2022-12-01 3:32PM EST | 60.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 64 | 497 | 0.00% |
| AMD221202C00061000 | 2022-12-01 3:47PM EST | 61.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 106 | 243 | 0.00% |
| AMD221202C00062000 | 2022-12-01 3:38PM EST | 62.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 33 | 203 | 0.00% |
| AMD221202C00063000 | 2022-12-01 3:12PM EST | 63.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 24 | 287 | 0.00% |
| AMD221202C00064000 | 2022-12-01 3:48PM EST | 64.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 223 | 660 | 0.00% |
| AMD221202C00065000 | 2022-12-01 3:08PM EST | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 97 | 643 | 0.00% |
| AMD221202C00066000 | 2022-12-01 3:57PM EST | 66.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 68 | 371 | 0.00% |
| AMD221202C00067000 | 2022-12-01 3:20PM EST | 67.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 226 | 636 | 0.00% |
| AMD221202C00068000 | 2022-12-01 3:24PM EST | 68.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 68 | 651 | 0.00% |
| AMD221202C00069000 | 2022-12-01 3:58PM EST | 69.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 156 | 788 | 0.00% |
| AMD221202C00070000 | 2022-12-01 3:57PM EST | 70.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 118 | 3,497 | 0.00% |
| AMD221202C00071000 | 2022-12-01 3:56PM EST | 71.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 283 | 1,323 | 0.00% |
| AMD221202C00072000 | 2022-12-01 3:49PM EST | 72.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 353 | 1,776 | 0.00% |
| AMD221202C00073000 | 2022-12-01 3:59PM EST | 73.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 565 | 2,261 | 0.00% |
| AMD221202C00074000 | 2022-12-01 3:58PM EST | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,052 | 3,375 | 0.00% |
| AMD221202C00075000 | 2022-12-01 3:59PM EST | 75.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5,120 | 6,332 | 0.00% |
| AMD221202C00076000 | 2022-12-01 3:59PM EST | 76.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3,693 | 3,923 | 0.00% |
| AMD221202C00076500 | 2022-12-01 3:59PM EST | 76.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3,440 | 3,487 | 0.00% |
| AMD221202C00077000 | 2022-12-01 3:59PM EST | 77.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12,065 | 4,036 | 0.00% |
| AMD221202C00077500 | 2022-12-01 3:59PM EST | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11,253 | 2,704 | 0.39% |
| AMD221202C00078000 | 2022-12-01 3:59PM EST | 78.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14,126 | 5,073 | 3.13% |
| AMD221202C00078500 | 2022-12-01 3:59PM EST | 78.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7,060 | 2,211 | 6.25% |
| AMD221202C00079000 | 2022-12-01 3:59PM EST | 79.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15,219 | 4,576 | 12.50% |
| AMD221202C00080000 | 2022-12-01 3:59PM EST | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30,158 | 13,217 | 12.50% |
| AMD221202C00081000 | 2022-12-01 3:59PM EST | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8,858 | 7,193 | 25.00% |
| AMD221202C00082000 | 2022-12-01 3:57PM EST | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,556 | 2,076 | 25.00% |
| AMD221202C00083000 | 2022-12-01 3:55PM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,634 | 5,561 | 25.00% |
| AMD221202C00084000 | 2022-12-01 3:58PM EST | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,838 | 3,410 | 50.00% |
| AMD221202C00085000 | 2022-12-01 3:53PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 820 | 3,444 | 50.00% |
| AMD221202C00086000 | 2022-12-01 3:42PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 1,468 | 50.00% |
| AMD221202C00087000 | 2022-12-01 2:14PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 310 | 50.00% |
| AMD221202C00088000 | 2022-12-01 9:38AM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 923 | 50.00% |
| AMD221202C00089000 | 2022-12-01 9:58AM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 172 | 50.00% |
| AMD221202C00090000 | 2022-12-01 3:41PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,747 | 50.00% |
| AMD221202C00091000 | 2022-11-28 12:48PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 365 | 50.00% |
| AMD221202C00092000 | 2022-11-28 2:03PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 50.00% |
| AMD221202C00093000 | 2022-11-30 3:57PM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 50.00% |
| AMD221202C00094000 | 2022-11-28 10:08AM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 148 | 50.00% |
| AMD221202C00095000 | 2022-12-01 10:27AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,252 | 50.00% |
| AMD221202C00100000 | 2022-11-25 12:30PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,303 | 2,002 | 50.00% |
| AMD221202C00105000 | 2022-11-30 1:59PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 632 | 50.00% |
| AMD221202C00110000 | 2022-11-23 1:52PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 354 | 50.00% |
| AMD221202C00115000 | 2022-11-17 10:01AM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 50.00% |
| AMD221202C00120000 | 2022-11-23 10:03AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AMD221202C00125000 | 2022-11-15 1:09PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 50.00% |
Ponepor2 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00025000 | 2022-11-08 1:56PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| AMD221202P00030000 | 2022-11-11 11:44AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| AMD221202P00035000 | 2022-11-28 9:30AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 238 | 50.00% |
| AMD221202P00040000 | 2022-11-23 11:33AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 50.00% |
| AMD221202P00045000 | 2022-11-30 1:59PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 50.00% |
| AMD221202P00046000 | 2022-11-23 3:36PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,076 | 50.00% |
| AMD221202P00047000 | 2022-11-22 10:14AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 360 | 50.00% |
| AMD221202P00048000 | 2022-11-22 9:41AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 741 | 50.00% |
| AMD221202P00049000 | 2022-11-22 10:14AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 50.00% |
| AMD221202P00050000 | 2022-11-30 1:59PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD221202P00051000 | 2022-11-29 9:45AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 100.00% |
| AMD221202P00052000 | 2022-11-30 9:46AM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,301 | 50.00% |
| AMD221202P00053000 | 2022-11-29 9:50AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,219 | 50.00% |
| AMD221202P00054000 | 2022-11-29 3:26PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 973 | 50.00% |
| AMD221202P00055000 | 2022-11-30 3:28PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,598 | 50.00% |
| AMD221202P00056000 | 2022-11-29 9:45AM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| AMD221202P00057000 | 2022-11-29 2:15PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 998 | 50.00% |
| AMD221202P00058000 | 2022-12-01 2:13PM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,293 | 50.00% |
| AMD221202P00059000 | 2022-12-01 9:30AM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,160 | 50.00% |
| AMD221202P00060000 | 2022-12-01 12:16PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7,062 | 50.00% |
| AMD221202P00061000 | 2022-12-01 3:41PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 827 | 50.00% |
| AMD221202P00062000 | 2022-12-01 3:41PM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,093 | 50.00% |
| AMD221202P00063000 | 2022-12-01 10:26AM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 672 | 50.00% |
| AMD221202P00064000 | 2022-12-01 1:16PM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 6,456 | 50.00% |
| AMD221202P00065000 | 2022-12-01 2:53PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 2,437 | 50.00% |
| AMD221202P00066000 | 2022-12-01 2:32PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 1,782 | 50.00% |
| AMD221202P00067000 | 2022-12-01 2:48PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 5,451 | 50.00% |
| AMD221202P00068000 | 2022-12-01 3:49PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 584 | 7,592 | 50.00% |
| AMD221202P00069000 | 2022-12-01 3:37PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,892 | 7,370 | 50.00% |
| AMD221202P00070000 | 2022-12-01 3:57PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,091 | 5,394 | 50.00% |
| AMD221202P00071000 | 2022-12-01 3:58PM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,164 | 3,777 | 50.00% |
| AMD221202P00072000 | 2022-12-01 3:59PM EST | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,501 | 6,226 | 25.00% |
| AMD221202P00073000 | 2022-12-01 3:59PM EST | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,372 | 7,774 | 25.00% |
| AMD221202P00074000 | 2022-12-01 3:59PM EST | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,965 | 5,312 | 25.00% |
| AMD221202P00075000 | 2022-12-01 3:59PM EST | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8,393 | 5,061 | 12.50% |
| AMD221202P00076000 | 2022-12-01 3:59PM EST | 76.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8,193 | 3,736 | 12.50% |
| AMD221202P00076500 | 2022-12-01 3:59PM EST | 76.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5,292 | 2,275 | 6.25% |
| AMD221202P00077000 | 2022-12-01 3:59PM EST | 77.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12,538 | 2,863 | 3.13% |
| AMD221202P00077500 | 2022-12-01 3:59PM EST | 77.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15,837 | 2,277 | 0.00% |
| AMD221202P00078000 | 2022-12-01 3:58PM EST | 78.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6,369 | 1,757 | 0.00% |
| AMD221202P00078500 | 2022-12-01 3:58PM EST | 78.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,164 | 536 | 0.00% |
| AMD221202P00079000 | 2022-12-01 3:53PM EST | 79.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1,854 | 675 | 0.00% |
| AMD221202P00080000 | 2022-12-01 3:55PM EST | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 642 | 1,327 | 0.00% |
| AMD221202P00081000 | 2022-12-01 3:53PM EST | 81.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 171 | 520 | 0.00% |
| AMD221202P00082000 | 2022-12-01 11:47AM EST | 82.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 41 | 149 | 0.00% |
| AMD221202P00083000 | 2022-12-01 9:51AM EST | 83.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| AMD221202P00084000 | 2022-12-01 1:51PM EST | 84.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMD221202P00085000 | 2022-11-30 2:29PM EST | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 76 | 65 | 0.00% |
| AMD221202P00086000 | 2022-12-01 11:21AM EST | 86.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD221202P00090000 | 2022-11-30 1:38PM EST | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| AMD221202P00093000 | 2022-11-30 1:31PM EST | 93.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 57 | 7 | 0.00% |
| AMD221202P00095000 | 2022-11-30 2:37PM EST | 95.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| AMD221202P00100000 | 2022-11-30 2:29PM EST | 100.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| AMD221202P00110000 | 2022-10-21 12:13PM EST | 110.00 | 52.15 | 36.00 | 36.80 | 0.00 | - | 1 | 0 | 768.36% |
© 2022 Yahoo. Todos los derechos reservados.
