Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
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 | 2022-05-16 11:15AM EDT | 37.50 | 57.74 | 53.80 | 54.50 | 0.00 | - | 2 | 139 | 166.02% |
| AMD220617C00040000 | 2022-05-11 2:36PM EDT | 40.00 | 50.11 | 51.45 | 52.05 | 0.00 | - | 4 | 199 | 160.94% |
| AMD220617C00042500 | 2022-05-11 2:36PM EDT | 42.50 | 47.63 | 48.95 | 49.60 | 0.00 | - | 3 | 72 | 155.27% |
| AMD220617C00045000 | 2022-05-19 9:59AM EDT | 45.00 | 51.90 | 46.50 | 47.20 | 0.00 | - | 5 | 131 | 106.25% |
| AMD220617C00047500 | 2022-05-11 10:09AM EDT | 47.50 | 42.85 | 44.00 | 44.55 | 0.00 | - | 5 | 55 | 130.66% |
| AMD220617C00050000 | 2022-05-20 3:54PM EDT | 50.00 | 43.20 | 41.55 | 42.00 | 0.00 | - | 22 | 549 | 116.80% |
| AMD220617C00055000 | 2022-05-20 3:04PM EDT | 55.00 | 34.98 | 36.50 | 37.20 | 0.00 | - | 11 | 185 | 78.52% |
| AMD220617C00060000 | 2022-05-19 12:24PM EDT | 60.00 | 39.11 | 31.60 | 32.15 | 0.00 | - | 10 | 535 | 71.48% |
| AMD220617C00065000 | 2022-05-23 3:56PM EDT | 65.00 | 26.75 | 26.85 | 27.40 | -3.55 | -11.72% | 2 | 1,926 | 78.61% |
| AMD220617C00067500 | 2022-05-20 3:21PM EDT | 67.50 | 25.60 | 24.70 | 25.10 | 0.00 | - | 1 | 218 | 82.23% |
| AMD220617C00070000 | 2022-05-24 10:19AM EDT | 70.00 | 21.05 | 22.30 | 22.70 | -0.32 | -1.50% | 13 | 1,620 | 77.49% |
| AMD220617C00072500 | 2022-05-23 11:03AM EDT | 72.50 | 20.85 | 20.05 | 20.40 | 0.00 | - | 15 | 516 | 75.39% |
| AMD220617C00075000 | 2022-05-24 12:15PM EDT | 75.00 | 19.30 | 18.00 | 18.35 | +0.35 | +1.85% | 6 | 1,795 | 76.56% |
| AMD220617C00077500 | 2022-05-24 9:40AM EDT | 77.50 | 15.55 | 15.80 | 16.10 | -3.30 | -17.51% | 5 | 649 | 72.63% |
| AMD220617C00080000 | 2022-05-24 12:18PM EDT | 80.00 | 14.11 | 14.05 | 14.15 | -2.44 | -14.74% | 134 | 4,690 | 73.41% |
| AMD220617C00082500 | 2022-05-24 11:59AM EDT | 82.50 | 12.40 | 12.05 | 12.15 | -2.10 | -14.48% | 84 | 1,292 | 70.36% |
| AMD220617C00085000 | 2022-05-24 2:23PM EDT | 85.00 | 10.40 | 10.35 | 10.45 | -1.95 | -15.79% | 169 | 35,002 | 69.70% |
| AMD220617C00087500 | 2022-05-24 1:21PM EDT | 87.50 | 8.30 | 8.70 | 8.80 | -2.10 | -20.19% | 29 | 1,979 | 68.02% |
| AMD220617C00090000 | 2022-05-24 2:15PM EDT | 90.00 | 7.45 | 7.15 | 7.25 | -1.93 | -20.58% | 667 | 21,888 | 65.89% |
| AMD220617C00092500 | 2022-05-24 2:20PM EDT | 92.50 | 5.79 | 5.80 | 5.90 | -2.06 | -26.24% | 2,820 | 7,234 | 64.33% |
| AMD220617C00095000 | 2022-05-24 2:24PM EDT | 95.00 | 4.69 | 4.70 | 4.75 | -1.76 | -27.29% | 1,231 | 17,411 | 63.50% |
| AMD220617C00097500 | 2022-05-24 2:11PM EDT | 97.50 | 4.00 | 3.70 | 3.75 | -1.20 | -23.08% | 581 | 6,578 | 62.33% |
| AMD220617C00100000 | 2022-05-24 2:22PM EDT | 100.00 | 2.89 | 2.89 | 2.92 | -1.21 | -29.51% | 4,390 | 48,221 | 61.50% |
| AMD220617C00105000 | 2022-05-24 2:19PM EDT | 105.00 | 1.66 | 1.71 | 1.73 | -0.77 | -31.69% | 1,415 | 14,863 | 60.57% |
| AMD220617C00110000 | 2022-05-24 2:21PM EDT | 110.00 | 0.94 | 0.98 | 1.00 | -0.44 | -31.88% | 3,687 | 18,484 | 60.23% |
| AMD220617C00115000 | 2022-05-24 2:12PM EDT | 115.00 | 0.61 | 0.54 | 0.56 | -0.16 | -20.78% | 2,003 | 14,518 | 60.06% |
| AMD220617C00120000 | 2022-05-24 2:17PM EDT | 120.00 | 0.34 | 0.33 | 0.33 | -0.09 | -20.93% | 1,130 | 26,877 | 61.23% |
| AMD220617C00125000 | 2022-05-24 2:09PM EDT | 125.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 178 | 15,207 | 62.70% |
| AMD220617C00130000 | 2022-05-24 1:18PM EDT | 130.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 221 | 23,051 | 64.65% |
| AMD220617C00135000 | 2022-05-24 1:52PM EDT | 135.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 324 | 11,969 | 66.99% |
| AMD220617C00140000 | 2022-05-24 2:10PM EDT | 140.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 492 | 15,296 | 69.92% |
| AMD220617C00145000 | 2022-05-24 1:17PM EDT | 145.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 33 | 24,722 | 72.07% |
| AMD220617C00150000 | 2022-05-24 1:51PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 83 | 11,245 | 75.00% |
| AMD220617C00155000 | 2022-05-24 10:35AM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 8,652 | 76.95% |
| AMD220617C00160000 | 2022-05-24 9:42AM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 10,264 | 78.13% |
| AMD220617C00165000 | 2022-05-23 2:26PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3,662 | 82.03% |
| AMD220617C00170000 | 2022-05-24 11:12AM EDT | 170.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 17 | 4,489 | 83.59% |
| AMD220617C00175000 | 2022-05-18 3:34PM EDT | 175.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 5,450 | 84.38% |
| AMD220617C00180000 | 2022-05-24 1:35PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 4,461 | 88.28% |
| AMD220617C00185000 | 2022-05-24 11:11AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,750 | 91.41% |
| AMD220617C00190000 | 2022-05-18 9:47AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,524 | 90.63% |
| AMD220617C00195000 | 2022-05-24 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,089 | 87.50% |
| AMD220617C00200000 | 2022-05-24 12:06PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 6,596 | 90.63% |
| AMD220617C00210000 | 2022-05-19 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,709 | 96.88% |
| AMD220617C00220000 | 2022-05-17 11:39AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,018 | 1,365 | 100.00% |
| AMD220617C00230000 | 2022-05-12 10:28AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,046 | 106.25% |
| AMD220617C00240000 | 2022-05-10 10:53AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 805 | 109.38% |
| AMD220617C00250000 | 2022-05-20 12:11PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,252 | 115.63% |
| AMD220617C00260000 | 2022-05-19 12:17PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 118.75% |
| AMD220617C00270000 | 2022-05-23 11:41AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 272 | 121.88% |
| AMD220617C00280000 | 2022-04-19 11:28AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 125.00% |
| AMD220617C00290000 | 2022-05-03 9:42AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 131.25% |
| AMD220617C00300000 | 2022-05-03 3:42PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,872 | 131.25% |
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 | 2022-05-24 11:13AM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,174 | 126.56% |
| AMD220617P00040000 | 2022-05-24 10:33AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,689 | 114.06% |
| AMD220617P00042500 | 2022-05-23 1:55PM EDT | 42.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 277 | 112.50% |
| AMD220617P00045000 | 2022-05-24 1:33PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 2,232 | 104.69% |
| AMD220617P00047500 | 2022-05-23 11:34AM EDT | 47.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 1,861 | 100.78% |
| AMD220617P00050000 | 2022-05-24 1:22PM EDT | 50.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 34 | 2,870 | 98.83% |
| AMD220617P00055000 | 2022-05-24 12:15PM EDT | 55.00 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 27 | 4,426 | 93.75% |
| AMD220617P00060000 | 2022-05-24 12:41PM EDT | 60.00 | 0.26 | 0.23 | 0.25 | +0.07 | +36.84% | 153 | 13,996 | 89.65% |
| AMD220617P00065000 | 2022-05-24 2:19PM EDT | 65.00 | 0.46 | 0.44 | 0.45 | +0.09 | +24.32% | 223 | 10,861 | 85.06% |
| AMD220617P00067500 | 2022-05-24 2:01PM EDT | 67.50 | 0.60 | 0.60 | 0.61 | +0.12 | +25.00% | 516 | 7,636 | 83.11% |
| AMD220617P00070000 | 2022-05-24 2:22PM EDT | 70.00 | 0.80 | 0.80 | 0.81 | +0.19 | +31.15% | 203 | 27,103 | 81.01% |
| AMD220617P00072500 | 2022-05-24 2:13PM EDT | 72.50 | 1.00 | 1.06 | 1.07 | +0.23 | +29.87% | 133 | 10,023 | 79.13% |
| AMD220617P00075000 | 2022-05-24 2:24PM EDT | 75.00 | 1.39 | 1.37 | 1.39 | +0.37 | +36.27% | 925 | 20,113 | 77.05% |
| AMD220617P00077500 | 2022-05-24 2:12PM EDT | 77.50 | 1.68 | 1.78 | 1.80 | +0.31 | +22.63% | 177 | 10,084 | 75.32% |
| AMD220617P00080000 | 2022-05-24 2:18PM EDT | 80.00 | 2.30 | 2.26 | 2.29 | +0.61 | +36.09% | 638 | 18,224 | 73.36% |
| AMD220617P00082500 | 2022-05-24 2:00PM EDT | 82.50 | 2.89 | 2.90 | 2.92 | +0.64 | +28.44% | 144 | 5,663 | 72.05% |
| AMD220617P00085000 | 2022-05-24 2:17PM EDT | 85.00 | 3.62 | 3.60 | 3.65 | +0.84 | +30.22% | 672 | 45,099 | 70.24% |
| AMD220617P00087500 | 2022-05-24 2:10PM EDT | 87.50 | 4.35 | 4.45 | 4.55 | +0.94 | +27.57% | 521 | 7,257 | 68.80% |
| AMD220617P00090000 | 2022-05-24 2:24PM EDT | 90.00 | 5.52 | 5.40 | 5.50 | +1.29 | +30.50% | 1,165 | 30,811 | 66.65% |
| AMD220617P00092500 | 2022-05-24 1:58PM EDT | 92.50 | 6.62 | 6.65 | 6.70 | +1.38 | +26.34% | 428 | 6,735 | 65.87% |
| AMD220617P00095000 | 2022-05-24 2:05PM EDT | 95.00 | 8.10 | 7.95 | 8.05 | +1.66 | +25.78% | 308 | 24,011 | 64.50% |
| AMD220617P00097500 | 2022-05-24 1:20PM EDT | 97.50 | 9.90 | 9.50 | 9.60 | +2.00 | +25.32% | 51 | 8,631 | 63.92% |
| AMD220617P00100000 | 2022-05-24 2:01PM EDT | 100.00 | 11.14 | 11.05 | 11.15 | +1.60 | +16.77% | 455 | 45,074 | 61.69% |
| AMD220617P00105000 | 2022-05-24 1:55PM EDT | 105.00 | 14.65 | 15.00 | 15.10 | +2.23 | +17.95% | 63 | 13,814 | 62.65% |
| AMD220617P00110000 | 2022-05-24 2:11PM EDT | 110.00 | 18.77 | 19.10 | 19.50 | +2.62 | +16.22% | 34 | 12,185 | 62.60% |
| AMD220617P00115000 | 2022-05-24 2:11PM EDT | 115.00 | 23.44 | 23.65 | 24.15 | +2.64 | +12.69% | 15 | 12,155 | 64.21% |
| AMD220617P00120000 | 2022-05-24 1:43PM EDT | 120.00 | 28.47 | 28.35 | 28.95 | +3.07 | +12.09% | 8 | 9,767 | 65.92% |
| AMD220617P00125000 | 2022-05-23 3:56PM EDT | 125.00 | 33.78 | 33.25 | 33.75 | +3.58 | +11.85% | 2 | 6,256 | 68.02% |
| AMD220617P00130000 | 2022-05-24 1:43PM EDT | 130.00 | 38.28 | 38.00 | 38.60 | +2.66 | +7.47% | 14 | 8,003 | 63.67% |
| AMD220617P00135000 | 2022-05-24 10:42AM EDT | 135.00 | 42.95 | 43.20 | 43.55 | +2.63 | +6.52% | 6 | 6,388 | 74.51% |
| AMD220617P00140000 | 2022-05-23 2:14PM EDT | 140.00 | 49.95 | 48.05 | 48.70 | +4.61 | +10.17% | 1 | 6,054 | 80.18% |
| AMD220617P00145000 | 2022-05-23 1:13PM EDT | 145.00 | 51.30 | 53.10 | 53.70 | 0.00 | - | 29 | 12,239 | 87.21% |
| AMD220617P00150000 | 2022-05-12 11:42AM EDT | 150.00 | 62.57 | 57.85 | 58.55 | 0.00 | - | 1 | 763 | 68.75% |
| AMD220617P00155000 | 2022-04-29 12:42PM EDT | 155.00 | 67.00 | 62.90 | 63.55 | 0.00 | - | 1 | 80 | 79.30% |
| AMD220617P00160000 | 2022-05-10 10:40AM EDT | 160.00 | 71.00 | 68.05 | 68.75 | 0.00 | - | 3 | 10 | 102.15% |
| AMD220617P00165000 | 2022-03-28 2:10PM EDT | 165.00 | 46.95 | 78.85 | 80.55 | 0.00 | - | 1 | 366 | 232.79% |
| AMD220617P00170000 | 2022-04-29 9:34AM EDT | 170.00 | 80.28 | 78.05 | 78.70 | 0.00 | - | 1 | 5 | 109.18% |
| AMD220617P00175000 | 2022-03-15 12:22PM EDT | 175.00 | 67.05 | 79.45 | 81.05 | 0.00 | - | 15 | 380 | 0.00% |
| AMD220617P00180000 | 2022-02-03 1:35PM EDT | 180.00 | 60.45 | 71.75 | 72.50 | 0.00 | - | 3 | 366 | 0.00% |
| AMD220617P00185000 | 2022-02-24 10:36AM EDT | 185.00 | 77.92 | 65.25 | 67.15 | 0.00 | - | 1 | 255 | 0.00% |
| AMD220617P00190000 | 2022-03-07 11:41AM EDT | 190.00 | 85.37 | 85.30 | 87.35 | 0.00 | - | 1 | 206 | 0.00% |
| AMD220617P00195000 | 2022-02-24 10:36AM EDT | 195.00 | 87.90 | 74.35 | 76.95 | 0.00 | - | 1 | 239 | 0.00% |
| AMD220617P00200000 | 2022-05-12 2:38PM EDT | 200.00 | 116.00 | 108.00 | 108.75 | 0.00 | - | 20 | 45 | 132.23% |
| AMD220617P00210000 | 2022-05-17 3:37PM EDT | 210.00 | 107.55 | 117.90 | 118.70 | 0.00 | - | 2 | 3 | 130.86% |
| AMD220617P00220000 | 2022-05-06 2:00PM EDT | 220.00 | 125.00 | 128.05 | 128.70 | 0.00 | - | 2 | 98 | 145.31% |
| AMD220617P00230000 | 2022-01-20 11:59AM EDT | 230.00 | 103.55 | 114.40 | 117.95 | 0.00 | - | 6 | 89 | 0.00% |
| AMD220617P00240000 | 2022-01-28 11:19AM EDT | 240.00 | 138.75 | 117.85 | 120.35 | 0.00 | - | 1 | 146 | 0.00% |
| AMD220617P00250000 | 2022-01-24 4:51PM EDT | 250.00 | 134.20 | 137.80 | 140.20 | 0.00 | - | 5 | 35 | 0.00% |
| AMD220617P00260000 | 2022-05-17 9:30AM EDT | 260.00 | 162.11 | 168.05 | 168.70 | 0.00 | - | 2 | 2 | 167.77% |
| AMD220617P00270000 | 2022-05-17 9:30AM EDT | 270.00 | 172.09 | 177.90 | 178.55 | 0.00 | - | 2 | 0 | 147.66% |
| AMD220617P00280000 | 2022-05-23 11:14AM EDT | 280.00 | 187.01 | 188.05 | 188.70 | 0.00 | - | 1 | 0 | 177.34% |
| AMD220617P00290000 | 2021-11-17 12:52PM EDT | 290.00 | 138.05 | 151.90 | 153.50 | 0.00 | - | - | 1 | 0.00% |
| AMD220617P00300000 | 2021-11-09 10:31AM EDT | 300.00 | 148.10 | 161.15 | 162.55 | 0.00 | - | - | 25 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
