Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EDT. Mercado abierto.
Llamadaspor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120C00025000 | 2022-05-24 10:45AM EDT | 25.00 | 67.23 | 66.95 | 68.00 | -2.18 | -3.14% | 3 | 15 | 97.75% |
| AMD230120C00030000 | 2022-05-24 10:51AM EDT | 30.00 | 61.65 | 61.80 | 63.25 | -0.85 | -1.36% | 3 | 4 | 85.99% |
| AMD230120C00037500 | 2022-05-23 1:05PM EDT | 37.50 | 58.35 | 55.30 | 56.15 | 0.00 | - | 8 | 1,740 | 81.25% |
| AMD230120C00040000 | 2022-05-23 10:37AM EDT | 40.00 | 56.05 | 52.80 | 54.05 | 0.00 | - | 11 | 1,686 | 78.66% |
| AMD230120C00042500 | 2022-05-24 10:38AM EDT | 42.50 | 50.20 | 50.85 | 51.70 | -3.25 | -6.08% | 4 | 3,391 | 77.69% |
| AMD230120C00045000 | 2022-05-13 10:28AM EDT | 45.00 | 48.90 | 48.75 | 49.40 | 0.00 | - | 2 | 545 | 75.83% |
| AMD230120C00047500 | 2022-05-12 11:09AM EDT | 47.50 | 44.00 | 46.65 | 47.25 | 0.00 | - | 1 | 939 | 74.49% |
| AMD230120C00050000 | 2022-05-24 10:26AM EDT | 50.00 | 43.54 | 44.45 | 45.20 | -1.67 | -3.69% | 1 | 1,520 | 72.90% |
| AMD230120C00055000 | 2022-05-24 10:02AM EDT | 55.00 | 38.55 | 40.45 | 40.85 | -3.75 | -8.87% | 5 | 1,995 | 69.73% |
| AMD230120C00060000 | 2022-05-24 11:30AM EDT | 60.00 | 37.02 | 36.50 | 37.05 | -2.38 | -6.04% | 11 | 2,710 | 67.70% |
| AMD230120C00065000 | 2022-05-23 11:15AM EDT | 65.00 | 34.05 | 32.65 | 33.35 | 0.00 | - | 8 | 863 | 65.37% |
| AMD230120C00067500 | 2022-05-19 3:33PM EDT | 67.50 | 35.98 | 31.10 | 31.45 | 0.00 | - | 12 | 303 | 64.71% |
| AMD230120C00070000 | 2022-05-24 10:06AM EDT | 70.00 | 28.40 | 29.30 | 29.80 | -3.20 | -10.13% | 3 | 2,770 | 63.82% |
| AMD230120C00072500 | 2022-05-24 11:48AM EDT | 72.50 | 28.05 | 27.65 | 28.10 | -7.95 | -22.08% | 12 | 561 | 62.94% |
| AMD230120C00075000 | 2022-05-24 12:15PM EDT | 75.00 | 27.35 | 26.10 | 26.45 | -0.89 | -3.15% | 36 | 3,444 | 62.18% |
| AMD230120C00077500 | 2022-05-24 12:15PM EDT | 77.50 | 25.75 | 24.60 | 24.90 | -0.05 | -0.19% | 10 | 771 | 61.53% |
| AMD230120C00080000 | 2022-05-24 1:02PM EDT | 80.00 | 22.88 | 23.00 | 23.30 | -2.17 | -8.66% | 6 | 15,316 | 60.39% |
| AMD230120C00082500 | 2022-05-19 2:00PM EDT | 82.50 | 26.50 | 21.65 | 21.95 | 0.00 | - | 2 | 3,343 | 60.02% |
| AMD230120C00085000 | 2022-05-24 12:31PM EDT | 85.00 | 20.60 | 20.40 | 20.60 | -1.67 | -7.50% | 27 | 6,495 | 59.62% |
| AMD230120C00087500 | 2022-05-23 12:00PM EDT | 87.50 | 19.35 | 19.05 | 19.25 | -0.55 | -2.76% | 25 | 2,245 | 58.86% |
| AMD230120C00090000 | 2022-05-24 12:39PM EDT | 90.00 | 17.75 | 17.85 | 18.05 | -2.07 | -10.44% | 89 | 11,267 | 58.44% |
| AMD230120C00092500 | 2022-05-24 1:02PM EDT | 92.50 | 16.42 | 16.65 | 16.90 | -1.13 | -6.44% | 6 | 2,874 | 57.92% |
| AMD230120C00095000 | 2022-05-24 11:51AM EDT | 95.00 | 15.70 | 15.60 | 15.75 | -1.60 | -9.25% | 66 | 4,606 | 57.48% |
| AMD230120C00097500 | 2022-05-24 11:34AM EDT | 97.50 | 14.20 | 14.55 | 14.70 | -1.30 | -8.39% | 25 | 2,527 | 57.04% |
| AMD230120C00100000 | 2022-05-24 1:59PM EDT | 100.00 | 13.75 | 13.50 | 13.60 | -1.20 | -8.03% | 684 | 29,542 | 56.35% |
| AMD230120C00105000 | 2022-05-24 1:42PM EDT | 105.00 | 11.80 | 11.70 | 11.80 | -1.15 | -8.88% | 19 | 8,711 | 55.66% |
| AMD230120C00110000 | 2022-05-24 12:56PM EDT | 110.00 | 10.05 | 10.10 | 10.20 | -1.05 | -9.46% | 34 | 13,192 | 55.01% |
| AMD230120C00115000 | 2022-05-24 12:35PM EDT | 115.00 | 8.70 | 8.70 | 8.80 | -0.80 | -8.42% | 17 | 12,403 | 54.46% |
| AMD230120C00120000 | 2022-05-24 1:59PM EDT | 120.00 | 7.55 | 7.40 | 7.55 | -0.61 | -7.48% | 87 | 16,001 | 53.78% |
| AMD230120C00125000 | 2022-05-24 1:24PM EDT | 125.00 | 6.25 | 6.40 | 6.50 | -1.00 | -13.79% | 48 | 13,506 | 53.49% |
| AMD230120C00130000 | 2022-05-24 2:07PM EDT | 130.00 | 5.55 | 5.45 | 5.55 | -0.50 | -8.26% | 166 | 20,405 | 52.99% |
| AMD230120C00135000 | 2022-05-24 12:59PM EDT | 135.00 | 4.65 | 4.65 | 4.80 | -0.55 | -10.58% | 147 | 14,137 | 52.73% |
| AMD230120C00140000 | 2022-05-24 1:02PM EDT | 140.00 | 3.90 | 4.00 | 4.10 | -0.50 | -11.36% | 164 | 11,705 | 52.47% |
| AMD230120C00145000 | 2022-05-24 1:39PM EDT | 145.00 | 3.45 | 3.45 | 3.55 | -0.45 | -11.54% | 65 | 5,910 | 52.39% |
| AMD230120C00150000 | 2022-05-24 1:26PM EDT | 150.00 | 2.88 | 2.97 | 3.05 | -0.46 | -13.77% | 121 | 43,407 | 52.23% |
| AMD230120C00155000 | 2022-05-24 1:51PM EDT | 155.00 | 2.61 | 2.55 | 2.59 | +0.09 | +3.57% | 122 | 8,497 | 52.00% |
| AMD230120C00160000 | 2022-05-24 2:04PM EDT | 160.00 | 2.23 | 2.20 | 2.24 | -0.18 | -7.47% | 153 | 10,101 | 51.94% |
| AMD230120C00165000 | 2022-05-23 3:12PM EDT | 165.00 | 2.10 | 1.91 | 1.95 | 0.00 | - | 1 | 3,267 | 51.98% |
| AMD230120C00170000 | 2022-05-24 1:58PM EDT | 170.00 | 1.70 | 1.66 | 1.70 | -0.15 | -8.11% | 121 | 6,391 | 52.01% |
| AMD230120C00175000 | 2022-05-24 10:02AM EDT | 175.00 | 1.30 | 1.45 | 1.48 | -0.30 | -18.75% | 3 | 3,689 | 52.06% |
| AMD230120C00180000 | 2022-05-24 2:06PM EDT | 180.00 | 1.28 | 1.27 | 1.30 | +0.05 | +4.07% | 9 | 8,805 | 52.17% |
| AMD230120C00185000 | 2022-05-24 1:36PM EDT | 185.00 | 1.08 | 1.10 | 1.14 | -0.03 | -2.70% | 151 | 36,655 | 52.20% |
| AMD230120C00190000 | 2022-05-24 2:06PM EDT | 190.00 | 0.99 | 0.98 | 1.01 | -0.06 | -5.71% | 53 | 1,221 | 52.39% |
| AMD230120C00195000 | 2022-05-20 1:18PM EDT | 195.00 | 0.77 | 0.86 | 0.89 | 0.00 | - | 1 | 2,477 | 52.49% |
| AMD230120C00200000 | 2022-05-24 12:52PM EDT | 200.00 | 0.76 | 0.76 | 0.80 | -0.07 | -8.43% | 19 | 11,942 | 52.69% |
| AMD230120C00210000 | 2022-05-23 1:56PM EDT | 210.00 | 0.63 | 0.62 | 0.64 | 0.00 | - | 8 | 1,017 | 53.17% |
| AMD230120C00220000 | 2022-05-23 3:12PM EDT | 220.00 | 0.54 | 0.49 | 0.52 | 0.00 | - | 36 | 1,478 | 53.52% |
| AMD230120C00230000 | 2022-05-20 3:30PM EDT | 230.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 147 | 1,070 | 54.20% |
| AMD230120C00240000 | 2022-05-20 2:21PM EDT | 240.00 | 0.33 | 0.34 | 0.37 | -0.02 | -5.71% | 3 | 787 | 54.71% |
| AMD230120C00250000 | 2022-05-24 12:23PM EDT | 250.00 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 24 | 1,769 | 55.27% |
| AMD230120C00260000 | 2022-05-23 3:47PM EDT | 260.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 2 | 943 | 55.76% |
| AMD230120C00270000 | 2022-05-19 2:08PM EDT | 270.00 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 1 | 873 | 56.35% |
| AMD230120C00280000 | 2022-05-12 10:13AM EDT | 280.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 5 | 1,122 | 57.03% |
| AMD230120C00290000 | 2022-05-23 12:19PM EDT | 290.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 2 | 1,516 | 57.52% |
| AMD230120C00300000 | 2022-05-24 1:28PM EDT | 300.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 33 | 9,250 | 58.50% |
Ponepor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120P00025000 | 2022-05-24 1:08PM EDT | 25.00 | 0.31 | 0.28 | 0.31 | +0.05 | +19.23% | 48 | 172 | 81.84% |
| AMD230120P00030000 | 2022-05-24 12:16PM EDT | 30.00 | 0.48 | 0.49 | 0.52 | +0.09 | +23.08% | 11 | 63 | 77.93% |
| AMD230120P00035000 | 2022-05-24 1:55PM EDT | 35.00 | 0.76 | 0.78 | 0.81 | +0.01 | +1.33% | 1 | 104 | 74.51% |
| AMD230120P00037500 | 2022-05-24 10:09AM EDT | 37.50 | 1.02 | 0.95 | 0.99 | +0.17 | +20.00% | 2 | 8,738 | 72.85% |
| AMD230120P00040000 | 2022-05-24 12:33PM EDT | 40.00 | 1.16 | 1.16 | 1.19 | +0.14 | +13.73% | 23 | 5,937 | 71.34% |
| AMD230120P00042500 | 2022-05-23 2:53PM EDT | 42.50 | 1.51 | 1.40 | 1.44 | +0.29 | +23.77% | 2 | 5,281 | 70.04% |
| AMD230120P00045000 | 2022-05-23 3:43PM EDT | 45.00 | 1.48 | 1.67 | 1.70 | 0.00 | - | 36 | 4,879 | 68.68% |
| AMD230120P00047500 | 2022-05-24 1:36PM EDT | 47.50 | 2.02 | 1.98 | 2.01 | +0.32 | +18.82% | 34 | 13,120 | 67.48% |
| AMD230120P00050000 | 2022-05-24 12:07PM EDT | 50.00 | 2.31 | 2.32 | 2.36 | +0.14 | +6.45% | 510 | 7,591 | 66.33% |
| AMD230120P00055000 | 2022-05-24 11:48AM EDT | 55.00 | 3.20 | 3.15 | 3.20 | -0.15 | -4.48% | 19 | 9,592 | 64.33% |
| AMD230120P00060000 | 2022-05-24 1:45PM EDT | 60.00 | 4.15 | 4.15 | 4.20 | +0.50 | +13.70% | 81 | 13,069 | 62.39% |
| AMD230120P00065000 | 2022-05-24 2:01PM EDT | 65.00 | 5.40 | 5.35 | 5.45 | +0.61 | +12.73% | 21 | 18,350 | 60.74% |
| AMD230120P00067500 | 2022-05-24 1:58PM EDT | 67.50 | 6.05 | 6.05 | 6.15 | +0.50 | +9.01% | 421 | 6,888 | 60.00% |
| AMD230120P00070000 | 2022-05-24 1:04PM EDT | 70.00 | 7.07 | 6.80 | 6.90 | +1.07 | +17.83% | 119 | 35,208 | 59.25% |
| AMD230120P00072500 | 2022-05-24 1:50PM EDT | 72.50 | 7.60 | 7.60 | 7.70 | +0.95 | +14.29% | 40 | 6,559 | 58.50% |
| AMD230120P00075000 | 2022-05-24 1:55PM EDT | 75.00 | 8.38 | 8.45 | 8.60 | +0.68 | +8.83% | 365 | 19,827 | 57.84% |
| AMD230120P00077500 | 2022-05-24 9:37AM EDT | 77.50 | 9.50 | 9.40 | 9.45 | +0.90 | +10.47% | 2 | 9,707 | 57.06% |
| AMD230120P00080000 | 2022-05-24 1:49PM EDT | 80.00 | 10.35 | 10.35 | 10.50 | +1.00 | +10.70% | 38 | 25,005 | 56.46% |
| AMD230120P00082500 | 2022-05-23 2:21PM EDT | 82.50 | 10.24 | 11.40 | 11.50 | 0.00 | - | 6 | 7,432 | 55.74% |
| AMD230120P00085000 | 2022-05-24 11:53AM EDT | 85.00 | 12.20 | 12.50 | 12.65 | +0.73 | +6.36% | 18 | 15,349 | 55.19% |
| AMD230120P00087500 | 2022-05-24 10:02AM EDT | 87.50 | 14.30 | 13.70 | 13.80 | +1.85 | +14.86% | 67 | 1,962 | 54.62% |
| AMD230120P00090000 | 2022-05-24 1:55PM EDT | 90.00 | 14.84 | 14.95 | 15.10 | +1.34 | +9.93% | 27 | 17,897 | 54.19% |
| AMD230120P00092500 | 2022-05-24 12:49PM EDT | 92.50 | 16.55 | 16.25 | 16.35 | +1.70 | +11.45% | 2 | 3,755 | 53.57% |
| AMD230120P00095000 | 2022-05-24 11:59AM EDT | 95.00 | 17.50 | 17.60 | 17.75 | +1.35 | +8.36% | 9 | 13,870 | 53.09% |
| AMD230120P00097500 | 2022-05-24 1:00PM EDT | 97.50 | 19.35 | 19.05 | 19.20 | +1.70 | +9.63% | 32 | 5,373 | 52.69% |
| AMD230120P00100000 | 2022-05-24 1:55PM EDT | 100.00 | 20.40 | 20.55 | 20.70 | +1.45 | +7.65% | 30 | 16,797 | 52.26% |
| AMD230120P00105000 | 2022-05-24 9:59AM EDT | 105.00 | 24.43 | 23.65 | 23.80 | +2.28 | +10.29% | 3 | 22,220 | 51.22% |
| AMD230120P00110000 | 2022-05-24 9:50AM EDT | 110.00 | 27.65 | 27.00 | 27.25 | +2.53 | +10.07% | 1 | 14,064 | 50.49% |
| AMD230120P00115000 | 2022-05-20 3:15PM EDT | 115.00 | 32.12 | 30.55 | 30.80 | 0.00 | - | 12 | 5,929 | 50.07% |
| AMD230120P00120000 | 2022-05-23 1:49PM EDT | 120.00 | 32.23 | 34.35 | 34.60 | 0.00 | - | 260 | 9,237 | 49.48% |
| AMD230120P00125000 | 2022-05-23 1:20PM EDT | 125.00 | 36.80 | 38.25 | 38.70 | 0.00 | - | 100 | 4,011 | 49.46% |
| AMD230120P00130000 | 2022-05-20 1:29PM EDT | 130.00 | 45.06 | 42.35 | 42.85 | 0.00 | - | 2 | 9,548 | 49.13% |
| AMD230120P00135000 | 2022-05-24 10:10AM EDT | 135.00 | 48.01 | 46.25 | 46.90 | +5.96 | +14.17% | 1 | 5,926 | 47.80% |
| AMD230120P00140000 | 2022-05-24 12:14PM EDT | 140.00 | 50.36 | 50.50 | 51.35 | +1.94 | +4.01% | 3 | 6,559 | 47.77% |
| AMD230120P00145000 | 2022-05-24 10:10AM EDT | 145.00 | 56.97 | 55.15 | 55.75 | -0.82 | -1.42% | 1 | 5,332 | 47.00% |
| AMD230120P00150000 | 2022-05-23 1:49PM EDT | 150.00 | 57.45 | 59.50 | 60.30 | 0.00 | - | 12 | 2,763 | 46.57% |
| AMD230120P00155000 | 2022-05-23 1:48PM EDT | 155.00 | 62.30 | 64.15 | 64.95 | 0.00 | - | 2 | 2,998 | 46.33% |
| AMD230120P00160000 | 2022-05-20 3:46PM EDT | 160.00 | 69.00 | 69.00 | 69.65 | 0.00 | - | 21 | 980 | 46.05% |
| AMD230120P00165000 | 2022-05-19 9:47AM EDT | 165.00 | 69.75 | 73.70 | 74.40 | 0.00 | - | 1 | 1,076 | 45.75% |
| AMD230120P00170000 | 2022-05-06 11:05AM EDT | 170.00 | 74.85 | 78.70 | 79.20 | 0.00 | - | 10 | 2,533 | 45.53% |
| AMD230120P00175000 | 2022-05-17 1:31PM EDT | 175.00 | 73.40 | 83.40 | 84.10 | 0.00 | - | 11 | 181 | 46.07% |
| AMD230120P00180000 | 2022-05-17 11:37AM EDT | 180.00 | 79.30 | 88.45 | 89.15 | 0.00 | - | 1 | 338 | 48.12% |
| AMD230120P00185000 | 2022-04-28 12:15PM EDT | 185.00 | 99.00 | 92.70 | 94.10 | 0.00 | - | 1 | 713 | 49.02% |
| AMD230120P00190000 | 2022-04-19 9:31AM EDT | 190.00 | 94.85 | 0.00 | 95.10 | 0.00 | - | 1 | 328 | 0.00% |
| AMD230120P00195000 | 2022-05-12 3:06PM EDT | 195.00 | 110.40 | 102.85 | 103.90 | 0.00 | - | 25 | 1,274 | 49.24% |
| AMD230120P00200000 | 2022-05-12 3:06PM EDT | 200.00 | 115.40 | 107.70 | 108.85 | 0.00 | - | 25 | 155 | 49.81% |
| AMD230120P00210000 | 2022-04-12 2:58PM EDT | 210.00 | 114.72 | 121.55 | 125.05 | 0.00 | - | 500 | 845 | 84.06% |
| AMD230120P00220000 | 2022-04-01 1:12PM EDT | 220.00 | 113.83 | 132.20 | 136.35 | 0.00 | - | 1 | 76 | 91.59% |
| AMD230120P00230000 | 2022-04-14 9:40AM EDT | 230.00 | 133.01 | 132.75 | 136.95 | 0.00 | - | 4 | 1 | 0.00% |
| AMD230120P00240000 | 2022-05-05 9:50AM EDT | 240.00 | 143.75 | 147.85 | 148.90 | 0.00 | - | 9 | 6 | 59.45% |
| AMD230120P00250000 | 2022-05-11 9:41AM EDT | 250.00 | 163.00 | 156.75 | 159.50 | 0.00 | - | 1 | 0 | 68.92% |
| AMD230120P00260000 | 2022-03-22 10:19AM EDT | 260.00 | 144.46 | 165.15 | 168.35 | 0.00 | - | 1 | 1 | 47.85% |
| AMD230120P00270000 | 2022-04-14 11:14AM EDT | 270.00 | 173.95 | 172.75 | 176.90 | 0.00 | - | 8 | 0 | 0.00% |
| AMD230120P00280000 | 2022-04-05 9:34AM EDT | 280.00 | 170.60 | 180.25 | 184.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230120P00290000 | 2022-03-21 10:14AM EDT | 290.00 | 176.00 | 194.55 | 196.25 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120P00300000 | 2022-05-11 1:30PM EDT | 300.00 | 209.75 | 207.05 | 209.30 | 0.00 | - | 500 | 0 | 75.61% |
© 2022 Yahoo. Todos los derechos reservados.
