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:
Llamadaspor15 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220715C00045000 | 2022-05-16 12:07AM EDT | 45.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD220715C00050000 | 2022-05-18 9:31AM EDT | 50.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD220715C00055000 | 2022-05-13 9:54AM EDT | 55.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220715C00060000 | 2022-05-18 2:52PM EDT | 60.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD220715C00065000 | 2022-05-17 1:23PM EDT | 65.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220715C00070000 | 2022-05-18 3:28PM EDT | 70.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD220715C00075000 | 2022-05-18 10:20AM EDT | 75.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD220715C00080000 | 2022-05-18 3:48PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD220715C00085000 | 2022-05-18 3:05PM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMD220715C00090000 | 2022-05-18 3:45PM EDT | 90.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AMD220715C00095000 | 2022-05-18 3:59PM EDT | 95.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| AMD220715C00100000 | 2022-05-18 3:59PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 3.13% |
| AMD220715C00105000 | 2022-05-18 3:59PM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 6.25% |
| AMD220715C00110000 | 2022-05-18 3:59PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 6.25% |
| AMD220715C00115000 | 2022-05-18 3:57PM EDT | 115.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 12.50% |
| AMD220715C00120000 | 2022-05-18 3:59PM EDT | 120.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8,605 | 0 | 12.50% |
| AMD220715C00125000 | 2022-05-18 3:48PM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 12.50% |
| AMD220715C00130000 | 2022-05-18 3:54PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,369 | 0 | 12.50% |
| AMD220715C00135000 | 2022-05-18 3:22PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| AMD220715C00140000 | 2022-05-18 3:46PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| AMD220715C00145000 | 2022-05-18 2:37PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD220715C00150000 | 2022-05-18 3:50PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| AMD220715C00155000 | 2022-05-18 12:38PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AMD220715C00160000 | 2022-05-18 12:14PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| AMD220715C00165000 | 2022-05-18 12:25PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD220715C00170000 | 2022-05-18 12:25PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD220715C00175000 | 2022-05-18 2:26PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMD220715C00180000 | 2022-05-18 2:10PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AMD220715C00185000 | 2022-05-18 1:14PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD220715C00190000 | 2022-05-18 12:31PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD220715C00195000 | 2022-05-17 2:38PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD220715C00200000 | 2022-05-18 11:10AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD220715C00210000 | 2022-05-18 10:35AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD220715C00220000 | 2022-05-13 3:14PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD220715C00230000 | 2022-05-04 11:22AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD220715C00240000 | 2022-05-18 11:49AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
Ponepor15 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220715P00045000 | 2022-05-18 2:43PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD220715P00050000 | 2022-05-18 3:55PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD220715P00055000 | 2022-05-18 2:48PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD220715P00060000 | 2022-05-18 3:44PM EDT | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| AMD220715P00065000 | 2022-05-18 3:16PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AMD220715P00070000 | 2022-05-18 3:58PM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 12.50% |
| AMD220715P00075000 | 2022-05-18 3:58PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 12.50% |
| AMD220715P00080000 | 2022-05-18 3:58PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 12.50% |
| AMD220715P00085000 | 2022-05-18 3:59PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 6.25% |
| AMD220715P00090000 | 2022-05-18 3:58PM EDT | 90.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 3.13% |
| AMD220715P00095000 | 2022-05-18 3:59PM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 0.78% |
| AMD220715P00100000 | 2022-05-18 3:51PM EDT | 100.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 0.00% |
| AMD220715P00105000 | 2022-05-18 3:59PM EDT | 105.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| AMD220715P00110000 | 2022-05-18 3:30PM EDT | 110.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMD220715P00115000 | 2022-05-18 3:48PM EDT | 115.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD220715P00120000 | 2022-05-18 3:35PM EDT | 120.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD220715P00125000 | 2022-05-18 12:17PM EDT | 125.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD220715P00130000 | 2022-05-18 1:41PM EDT | 130.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD220715P00135000 | 2022-05-17 3:47PM EDT | 135.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD220715P00140000 | 2022-05-18 3:56PM EDT | 140.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD220715P00145000 | 2022-05-18 3:07PM EDT | 145.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMD220715P00150000 | 2022-05-17 11:24AM EDT | 150.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220715P00155000 | 2022-05-17 11:28AM EDT | 155.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD220715P00160000 | 2022-05-10 10:44AM EDT | 160.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220715P00165000 | 2022-05-10 2:49PM EDT | 165.00 | 75.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220715P00170000 | 2022-04-26 12:36PM EDT | 170.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD220715P00175000 | 2022-02-28 10:56AM EDT | 175.00 | 55.70 | 51.35 | 52.75 | 0.00 | - | 1 | 285 | 0.00% |
| AMD220715P00180000 | 2022-04-06 1:34PM EDT | 180.00 | 76.88 | 83.40 | 86.70 | 0.00 | - | 8 | 0 | 100.68% |
| AMD220715P00185000 | 2022-01-26 1:38PM EDT | 185.00 | 71.75 | 63.40 | 67.25 | 0.00 | - | 192 | 516 | 0.00% |
| AMD220715P00190000 | 2022-02-07 11:06AM EDT | 190.00 | 66.65 | 80.10 | 81.80 | 0.00 | - | 1 | 810 | 0.00% |
| AMD220715P00195000 | 2022-02-11 11:41AM EDT | 195.00 | 74.00 | 89.10 | 91.45 | 0.00 | - | 2 | 93 | 0.00% |
| AMD220715P00200000 | 2022-02-10 2:01PM EDT | 200.00 | 71.70 | 94.10 | 96.65 | 0.00 | - | 2 | 334 | 0.00% |
| AMD220715P00210000 | 2022-01-24 3:59PM EDT | 210.00 | 98.00 | 97.90 | 101.05 | 0.00 | - | 3 | 11 | 0.00% |
| AMD220715P00220000 | 2022-02-02 3:42PM EDT | 220.00 | 97.30 | 109.95 | 114.00 | 0.00 | - | 4 | 18 | 0.00% |
| AMD220715P00230000 | 2022-02-03 4:00PM EDT | 230.00 | 108.90 | 119.95 | 123.75 | 0.00 | - | 148 | 140 | 0.00% |
| AMD220715P00240000 | 2022-01-21 1:35PM EDT | 240.00 | 118.15 | 124.15 | 127.95 | 0.00 | - | 4 | 23 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
