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
Llamadaspor17 de junio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617C00037500 | 2021-09-08 9:34AM EDT | 37.50 | 70.70 | 68.50 | 69.45 | 0.00 | - | 1 | 84 | 71.48% |
| AMD220617C00040000 | 2021-09-24 3:00PM EDT | 40.00 | 66.30 | 66.05 | 67.00 | +2.29 | +3.58% | 1 | 275 | 68.36% |
| AMD220617C00042500 | 2021-09-08 11:48AM EDT | 42.50 | 63.75 | 63.50 | 64.15 | 0.00 | - | 5 | 40 | 60.55% |
| AMD220617C00045000 | 2021-09-07 1:39PM EDT | 45.00 | 59.20 | 61.25 | 61.70 | 0.00 | - | 1 | 101 | 59.96% |
| AMD220617C00047500 | 2021-08-31 9:37AM EDT | 47.50 | 63.55 | 58.80 | 59.30 | 0.00 | - | 1 | 26 | 57.81% |
| AMD220617C00050000 | 2021-09-24 3:58PM EDT | 50.00 | 56.56 | 56.30 | 56.85 | +1.91 | +3.49% | 10 | 745 | 54.91% |
| AMD220617C00055000 | 2021-09-24 11:50AM EDT | 55.00 | 50.85 | 51.60 | 52.05 | -1.55 | -2.96% | 1 | 166 | 51.93% |
| AMD220617C00060000 | 2021-09-22 1:45PM EDT | 60.00 | 45.25 | 46.95 | 47.30 | 0.00 | - | 22 | 681 | 50.66% |
| AMD220617C00065000 | 2021-09-24 1:16PM EDT | 65.00 | 42.73 | 42.40 | 42.80 | +3.03 | +7.63% | 1 | 1,844 | 48.62% |
| AMD220617C00067500 | 2021-09-24 1:16PM EDT | 67.50 | 40.53 | 40.20 | 40.55 | -0.36 | -0.88% | 1 | 131 | 47.35% |
| AMD220617C00070000 | 2021-09-23 1:07PM EDT | 70.00 | 38.75 | 38.00 | 38.35 | 0.00 | - | 14 | 1,841 | 46.27% |
| AMD220617C00072500 | 2021-09-22 1:35PM EDT | 72.50 | 34.37 | 35.80 | 36.20 | 0.00 | - | 1 | 256 | 45.30% |
| AMD220617C00075000 | 2021-09-24 10:34AM EDT | 75.00 | 33.65 | 33.85 | 34.15 | +0.60 | +1.82% | 21 | 2,971 | 44.68% |
| AMD220617C00077500 | 2021-09-24 10:10AM EDT | 77.50 | 31.70 | 31.85 | 32.15 | +0.85 | +2.76% | 1 | 787 | 44.09% |
| AMD220617C00080000 | 2021-09-24 1:47PM EDT | 80.00 | 30.00 | 29.95 | 30.15 | -0.35 | -1.15% | 3 | 6,448 | 43.27% |
| AMD220617C00082500 | 2021-09-23 12:03PM EDT | 82.50 | 28.35 | 28.10 | 28.30 | 0.00 | - | 28 | 948 | 42.90% |
| AMD220617C00085000 | 2021-09-24 1:55PM EDT | 85.00 | 26.28 | 26.20 | 26.55 | -0.96 | -3.52% | 2 | 7,474 | 42.68% |
| AMD220617C00087500 | 2021-09-23 11:53AM EDT | 87.50 | 24.92 | 24.45 | 24.80 | 0.00 | - | 1 | 598 | 42.21% |
| AMD220617C00090000 | 2021-09-23 3:59PM EDT | 90.00 | 23.48 | 22.85 | 23.15 | 0.00 | - | 13 | 4,366 | 41.88% |
| AMD220617C00092500 | 2021-09-24 10:18AM EDT | 92.50 | 21.25 | 21.30 | 21.55 | -0.72 | -3.28% | 1 | 2,899 | 41.50% |
| AMD220617C00095000 | 2021-09-24 2:59PM EDT | 95.00 | 20.10 | 19.80 | 20.10 | -0.25 | -1.23% | 5 | 3,655 | 41.39% |
| AMD220617C00097500 | 2021-09-22 11:04AM EDT | 97.50 | 17.60 | 18.45 | 18.70 | 0.00 | - | 31 | 1,696 | 41.22% |
| AMD220617C00100000 | 2021-09-24 3:51PM EDT | 100.00 | 17.34 | 17.15 | 17.35 | -0.41 | -2.31% | 112 | 20,667 | 40.99% |
| AMD220617C00105000 | 2021-09-24 11:52AM EDT | 105.00 | 14.70 | 14.80 | 14.95 | -0.80 | -5.16% | 62 | 4,324 | 40.80% |
| AMD220617C00110000 | 2021-09-24 3:54PM EDT | 110.00 | 12.80 | 12.70 | 12.80 | -0.45 | -3.40% | 186 | 14,145 | 40.56% |
| AMD220617C00115000 | 2021-09-24 9:45AM EDT | 115.00 | 10.95 | 10.85 | 11.00 | -0.73 | -6.25% | 20 | 4,102 | 40.61% |
| AMD220617C00120000 | 2021-09-24 10:21AM EDT | 120.00 | 9.40 | 9.20 | 9.40 | -0.40 | -4.08% | 2 | 8,326 | 40.57% |
| AMD220617C00125000 | 2021-09-24 3:47PM EDT | 125.00 | 8.00 | 7.90 | 8.00 | -0.35 | -4.19% | 26 | 2,142 | 40.50% |
| AMD220617C00130000 | 2021-09-24 3:48PM EDT | 130.00 | 6.83 | 6.75 | 6.85 | -0.33 | -4.61% | 7 | 2,830 | 40.63% |
| AMD220617C00135000 | 2021-09-24 12:35PM EDT | 135.00 | 5.95 | 5.75 | 5.85 | -0.25 | -4.03% | 1 | 2,249 | 40.71% |
| AMD220617C00140000 | 2021-09-24 10:17AM EDT | 140.00 | 5.00 | 4.85 | 5.00 | -0.34 | -6.37% | 1 | 2,166 | 40.83% |
| AMD220617C00145000 | 2021-09-24 10:27AM EDT | 145.00 | 4.36 | 4.10 | 4.25 | +0.31 | +7.65% | 2 | 977 | 40.86% |
| AMD220617C00150000 | 2021-09-24 12:28PM EDT | 150.00 | 3.78 | 3.50 | 3.65 | -0.27 | -6.67% | 11 | 1,836 | 41.05% |
| AMD220617C00155000 | 2021-09-22 12:12PM EDT | 155.00 | 3.00 | 3.00 | 3.15 | 0.00 | - | 1 | 990 | 41.28% |
| AMD220617C00160000 | 2021-09-24 11:28AM EDT | 160.00 | 2.70 | 2.65 | 2.72 | -0.35 | -11.48% | 1 | 2,700 | 41.50% |
| AMD220617C00165000 | 2021-09-22 12:09PM EDT | 165.00 | 2.26 | 2.26 | 2.36 | 0.00 | - | 1 | 556 | 41.76% |
| AMD220617C00170000 | 2021-09-22 12:09PM EDT | 170.00 | 1.96 | 1.96 | 2.05 | 0.00 | - | 1 | 686 | 42.00% |
| AMD220617C00175000 | 2021-09-24 10:00AM EDT | 175.00 | 1.85 | 1.70 | 1.80 | -0.06 | -3.14% | 1 | 983 | 42.33% |
| AMD220617C00180000 | 2021-09-23 1:51PM EDT | 180.00 | 1.74 | 1.49 | 1.57 | 0.00 | - | 10 | 503 | 42.57% |
| AMD220617C00185000 | 2021-09-24 12:20PM EDT | 185.00 | 1.42 | 1.30 | 1.38 | -0.11 | -7.19% | 1 | 1,931 | 42.85% |
| AMD220617C00190000 | 2021-09-17 3:14PM EDT | 190.00 | 1.23 | 1.14 | 1.22 | 0.00 | - | 58 | 267 | 43.16% |
| AMD220617C00195000 | 2021-09-24 1:35PM EDT | 195.00 | 1.11 | 1.01 | 1.08 | +0.17 | +18.09% | 1 | 975 | 43.46% |
| AMD220617C00200000 | 2021-09-24 2:49PM EDT | 200.00 | 0.98 | 0.93 | 0.96 | -0.04 | -3.92% | 1 | 2,807 | 43.75% |
Ponepor17 de junio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00037500 | 2021-09-21 9:48AM EDT | 37.50 | 0.20 | 0.16 | 0.22 | 0.00 | - | 41 | 663 | 57.72% |
| AMD220617P00040000 | 2021-09-24 1:45PM EDT | 40.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 2 | 334 | 55.76% |
| AMD220617P00042500 | 2021-09-21 9:45AM EDT | 42.50 | 0.32 | 0.25 | 0.30 | 0.00 | - | 20 | 78 | 54.20% |
| AMD220617P00045000 | 2021-09-20 1:36PM EDT | 45.00 | 0.42 | 0.29 | 0.35 | 0.00 | - | 80 | 1,431 | 52.34% |
| AMD220617P00047500 | 2021-09-20 10:37AM EDT | 47.50 | 0.50 | 0.36 | 0.42 | 0.00 | - | 20 | 2,081 | 51.07% |
| AMD220617P00050000 | 2021-09-24 12:58PM EDT | 50.00 | 0.47 | 0.44 | 0.50 | -0.12 | -20.34% | 28 | 3,531 | 50.37% |
| AMD220617P00055000 | 2021-09-23 10:42AM EDT | 55.00 | 0.72 | 0.64 | 0.70 | 0.00 | - | 4 | 4,108 | 47.80% |
| AMD220617P00060000 | 2021-09-24 3:01PM EDT | 60.00 | 0.98 | 0.95 | 1.00 | -0.03 | -2.97% | 1 | 16,082 | 45.83% |
| AMD220617P00065000 | 2021-09-24 3:24PM EDT | 65.00 | 1.42 | 1.37 | 1.43 | -0.02 | -1.39% | 1 | 8,233 | 44.25% |
| AMD220617P00067500 | 2021-09-24 3:25PM EDT | 67.50 | 1.70 | 1.64 | 1.70 | -0.09 | -5.03% | 21 | 4,797 | 43.56% |
| AMD220617P00070000 | 2021-09-24 3:27PM EDT | 70.00 | 2.02 | 1.96 | 2.02 | -0.28 | -12.17% | 25 | 18,570 | 42.96% |
| AMD220617P00072500 | 2021-09-23 2:32PM EDT | 72.50 | 2.42 | 2.34 | 2.40 | 0.00 | - | 8 | 6,507 | 42.48% |
| AMD220617P00075000 | 2021-09-24 12:43PM EDT | 75.00 | 2.90 | 2.75 | 2.83 | -0.04 | -1.36% | 21 | 13,348 | 42.02% |
| AMD220617P00077500 | 2021-09-24 1:55PM EDT | 77.50 | 3.38 | 3.25 | 3.35 | +0.02 | +0.60% | 4 | 2,402 | 41.74% |
| AMD220617P00080000 | 2021-09-23 2:43PM EDT | 80.00 | 3.95 | 3.80 | 3.90 | 0.00 | - | 8 | 16,429 | 41.33% |
| AMD220617P00082500 | 2021-09-23 12:03PM EDT | 82.50 | 4.67 | 4.40 | 4.50 | 0.00 | - | 11 | 3,969 | 40.88% |
| AMD220617P00085000 | 2021-09-23 10:56AM EDT | 85.00 | 5.35 | 5.10 | 5.25 | 0.00 | - | 1 | 11,133 | 40.80% |
| AMD220617P00087500 | 2021-09-23 12:56PM EDT | 87.50 | 6.10 | 5.90 | 6.00 | 0.00 | - | 13 | 1,518 | 40.44% |
| AMD220617P00090000 | 2021-09-24 2:46PM EDT | 90.00 | 6.90 | 6.70 | 6.85 | +0.05 | +0.73% | 140 | 5,382 | 40.20% |
| AMD220617P00092500 | 2021-09-23 10:56AM EDT | 92.50 | 7.95 | 7.65 | 7.80 | 0.00 | - | 1 | 2,361 | 40.06% |
| AMD220617P00095000 | 2021-09-24 1:16PM EDT | 95.00 | 8.93 | 8.65 | 8.85 | -0.07 | -0.78% | 2 | 2,098 | 40.01% |
| AMD220617P00097500 | 2021-09-24 3:06PM EDT | 97.50 | 9.90 | 9.75 | 9.95 | 0.00 | - | 26 | 2,090 | 39.87% |
| AMD220617P00100000 | 2021-09-23 3:34PM EDT | 100.00 | 11.10 | 10.95 | 11.10 | 0.00 | - | 55 | 6,275 | 39.68% |
| AMD220617P00105000 | 2021-09-24 1:27PM EDT | 105.00 | 13.74 | 13.55 | 13.65 | -0.06 | -0.43% | 2 | 2,095 | 39.40% |
| AMD220617P00110000 | 2021-09-23 3:50PM EDT | 110.00 | 16.55 | 16.40 | 16.55 | 0.00 | - | 115 | 2,636 | 39.33% |
| AMD220617P00115000 | 2021-09-20 10:58AM EDT | 115.00 | 23.00 | 19.55 | 19.75 | 0.00 | - | 5 | 889 | 39.37% |
| AMD220617P00120000 | 2021-09-22 2:15PM EDT | 120.00 | 24.17 | 22.90 | 23.15 | 0.00 | - | 3 | 749 | 39.32% |
| AMD220617P00125000 | 2021-09-24 2:23PM EDT | 125.00 | 26.92 | 26.55 | 26.75 | -2.43 | -8.28% | 14 | 496 | 39.21% |
| AMD220617P00130000 | 2021-09-24 12:06PM EDT | 130.00 | 31.00 | 30.35 | 30.55 | +0.80 | +2.65% | 1 | 339 | 39.12% |
| AMD220617P00135000 | 2021-09-24 1:23PM EDT | 135.00 | 34.58 | 34.35 | 34.55 | -0.12 | -0.35% | 17 | 178 | 39.13% |
| AMD220617P00140000 | 2021-09-07 10:24AM EDT | 140.00 | 37.40 | 38.45 | 38.75 | 0.00 | - | 4 | 88 | 39.32% |
| AMD220617P00145000 | 2021-09-07 10:27AM EDT | 145.00 | 41.50 | 42.75 | 43.05 | 0.00 | - | 6 | 112 | 39.42% |
| AMD220617P00150000 | 2021-09-02 9:40AM EDT | 150.00 | 46.00 | 47.15 | 47.45 | 0.00 | - | 4 | 98 | 39.50% |
| AMD220617P00155000 | 2021-09-01 9:59AM EDT | 155.00 | 49.90 | 51.60 | 51.90 | 0.00 | - | 7 | 75 | 39.39% |
| AMD220617P00160000 | 2021-09-01 9:53AM EDT | 160.00 | 53.90 | 56.20 | 56.50 | 0.00 | - | 2 | 65 | 39.59% |
| AMD220617P00165000 | 2021-08-25 5:25PM EDT | 165.00 | 79.85 | 60.80 | 61.15 | 0.00 | - | 5 | 45 | 39.72% |
| AMD220617P00170000 | 2021-08-24 9:43AM EDT | 170.00 | 64.75 | 65.55 | 65.80 | 0.00 | - | 20 | 71 | 39.53% |
| AMD220617P00175000 | 2021-09-10 9:43AM EDT | 175.00 | 69.95 | 70.25 | 70.55 | 0.00 | - | 3 | 21 | 39.62% |
| AMD220617P00180000 | 2021-08-31 9:36AM EDT | 180.00 | 72.40 | 75.05 | 75.35 | 0.00 | - | 1 | 32 | 39.80% |
| AMD220617P00185000 | 2021-08-19 12:21PM EDT | 185.00 | 82.50 | 81.90 | 82.20 | 0.00 | - | 2 | 81 | 51.28% |
| AMD220617P00190000 | 2021-08-30 10:03AM EDT | 190.00 | 79.62 | 84.65 | 85.00 | 0.00 | - | 2 | 2 | 39.78% |
| AMD220617P00195000 | 2021-08-27 10:19AM EDT | 195.00 | 86.00 | 89.60 | 89.90 | 0.00 | - | 7 | 11 | 40.13% |
| AMD220617P00200000 | 2021-09-15 9:55AM EDT | 200.00 | 95.80 | 94.50 | 95.00 | 0.00 | - | 1 | 19 | 42.41% |
© 2021 Verizon Media. Todos los derechos reservados.
