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
Antes de la apertura del mercado:
Llamadaspor21 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221021C00025000 | 2022-08-04 12:33PM EDT | 25.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| AMD221021C00030000 | 2022-08-08 10:28AM EDT | 30.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| AMD221021C00035000 | 2022-08-08 12:13PM EDT | 35.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AMD221021C00040000 | 2022-08-08 11:39AM EDT | 40.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| AMD221021C00045000 | 2022-08-08 11:43AM EDT | 45.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMD221021C00050000 | 2022-08-08 3:21PM EDT | 50.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 0.00% |
| AMD221021C00055000 | 2022-08-08 3:35PM EDT | 55.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMD221021C00060000 | 2022-08-05 2:28PM EDT | 60.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| AMD221021C00065000 | 2022-08-08 3:18PM EDT | 65.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| AMD221021C00070000 | 2022-08-08 3:28PM EDT | 70.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 5 | 978 | 0.00% |
| AMD221021C00075000 | 2022-08-08 2:44PM EDT | 75.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 6 | 596 | 0.00% |
| AMD221021C00080000 | 2022-08-08 3:27PM EDT | 80.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 34 | 1,168 | 0.00% |
| AMD221021C00085000 | 2022-08-08 3:49PM EDT | 85.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 25 | 2,363 | 0.00% |
| AMD221021C00090000 | 2022-08-08 3:58PM EDT | 90.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 148 | 3,610 | 0.00% |
| AMD221021C00095000 | 2022-08-08 3:45PM EDT | 95.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 886 | 5,490 | 0.00% |
| AMD221021C00100000 | 2022-08-08 3:59PM EDT | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 519 | 12,577 | 0.00% |
| AMD221021C00105000 | 2022-08-08 3:46PM EDT | 105.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 706 | 4,245 | 3.13% |
| AMD221021C00110000 | 2022-08-08 3:59PM EDT | 110.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 572 | 5,961 | 6.25% |
| AMD221021C00115000 | 2022-08-08 3:52PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,668 | 3,989 | 6.25% |
| AMD221021C00120000 | 2022-08-08 3:59PM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 493 | 5,366 | 6.25% |
| AMD221021C00125000 | 2022-08-08 3:58PM EDT | 125.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 424 | 13,200 | 12.50% |
| AMD221021C00130000 | 2022-08-08 3:55PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 266 | 3,415 | 12.50% |
| AMD221021C00135000 | 2022-08-08 3:58PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 72 | 2,848 | 12.50% |
| AMD221021C00140000 | 2022-08-08 1:40PM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 335 | 4,191 | 12.50% |
| AMD221021C00145000 | 2022-08-08 1:03PM EDT | 145.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| AMD221021C00150000 | 2022-08-08 3:25PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,091 | 25.00% |
| AMD221021C00155000 | 2022-08-08 3:49PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 781 | 25.00% |
| AMD221021C00160000 | 2022-08-08 11:34AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 518 | 25.00% |
| AMD221021C00165000 | 2022-08-08 2:41PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 831 | 25.00% |
| AMD221021C00170000 | 2022-08-08 10:58AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 682 | 25.00% |
| AMD221021C00175000 | 2022-08-08 2:31PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 346 | 25.00% |
| AMD221021C00180000 | 2022-08-08 3:11PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 284 | 2,744 | 25.00% |
Ponepor21 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221021P00025000 | 2022-07-20 3:08PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| AMD221021P00030000 | 2022-08-01 11:31AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| AMD221021P00035000 | 2022-08-04 11:19AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 50.00% |
| AMD221021P00040000 | 2022-08-08 2:28PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,581 | 50.00% |
| AMD221021P00045000 | 2022-08-05 3:19PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,537 | 50.00% |
| AMD221021P00050000 | 2022-08-08 2:06PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,682 | 25.00% |
| AMD221021P00055000 | 2022-08-08 3:45PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 188 | 1,602 | 25.00% |
| AMD221021P00060000 | 2022-08-08 3:33PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 7,242 | 25.00% |
| AMD221021P00065000 | 2022-08-08 3:56PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 119 | 5,092 | 25.00% |
| AMD221021P00070000 | 2022-08-08 3:43PM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 191 | 10,847 | 12.50% |
| AMD221021P00075000 | 2022-08-08 3:39PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 245 | 15,856 | 12.50% |
| AMD221021P00080000 | 2022-08-08 3:56PM EDT | 80.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 595 | 10,475 | 12.50% |
| AMD221021P00085000 | 2022-08-08 3:45PM EDT | 85.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1,019 | 7,068 | 6.25% |
| AMD221021P00090000 | 2022-08-08 3:53PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 371 | 9,166 | 6.25% |
| AMD221021P00095000 | 2022-08-08 3:53PM EDT | 95.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 271 | 5,306 | 3.13% |
| AMD221021P00100000 | 2022-08-08 3:57PM EDT | 100.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 330 | 14,921 | 0.10% |
| AMD221021P00105000 | 2022-08-08 2:53PM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 74 | 4,035 | 0.00% |
| AMD221021P00110000 | 2022-08-08 3:50PM EDT | 110.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 18 | 4,353 | 0.00% |
| AMD221021P00115000 | 2022-08-08 3:37PM EDT | 115.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 19 | 718 | 0.00% |
| AMD221021P00120000 | 2022-08-08 1:18PM EDT | 120.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,094 | 0.00% |
| AMD221021P00125000 | 2022-08-08 11:43AM EDT | 125.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 734 | 0.00% |
| AMD221021P00130000 | 2022-08-08 1:17PM EDT | 130.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 22 | 190 | 0.00% |
| AMD221021P00135000 | 2022-08-01 3:00PM EDT | 135.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 75 | 114 | 0.00% |
| AMD221021P00140000 | 2022-08-08 10:15AM EDT | 140.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| AMD221021P00145000 | 2022-08-04 12:54PM EDT | 145.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 0.00% |
| AMD221021P00150000 | 2022-08-05 11:30AM EDT | 150.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD221021P00155000 | 2022-08-01 3:09PM EDT | 155.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD221021P00160000 | 2022-08-05 11:00AM EDT | 160.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD221021P00165000 | 2022-08-02 10:09AM EDT | 165.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00170000 | 2022-03-09 12:20PM EDT | 170.00 | 63.65 | 68.85 | 70.70 | 0.00 | - | 2 | 17 | 69.87% |
| AMD221021P00175000 | 2022-03-02 4:03PM EDT | 175.00 | 59.35 | 67.40 | 70.15 | 0.00 | - | 41 | 41 | 0.00% |
| AMD221021P00180000 | 2022-08-04 10:20AM EDT | 180.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
