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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120C00037500 | 2021-09-20 9:31AM EDT | 37.50 | 64.75 | 68.10 | 70.50 | 0.00 | - | 1 | 159 | 57.47% |
| AMD230120C00040000 | 2021-09-23 1:34PM EDT | 40.00 | 67.40 | 65.85 | 67.10 | 0.00 | - | 15 | 2,059 | 57.54% |
| AMD230120C00042500 | 2021-09-21 9:49AM EDT | 42.50 | 61.00 | 62.05 | 67.00 | 0.00 | - | 1 | 3,400 | 53.58% |
| AMD230120C00045000 | 2021-09-21 1:28PM EDT | 45.00 | 59.18 | 60.30 | 63.90 | 0.00 | - | 4 | 607 | 51.32% |
| AMD230120C00047500 | 2021-09-08 9:30AM EDT | 47.50 | 62.00 | 58.05 | 61.20 | 0.00 | - | 1 | 925 | 60.28% |
| AMD230120C00050000 | 2021-09-24 12:46PM EDT | 50.00 | 57.51 | 56.25 | 58.95 | -0.49 | -0.84% | 75 | 1,818 | 58.53% |
| AMD230120C00055000 | 2021-09-24 1:39PM EDT | 55.00 | 53.16 | 51.35 | 54.65 | +2.96 | +5.90% | 2 | 1,168 | 56.06% |
| AMD230120C00060000 | 2021-09-24 3:50PM EDT | 60.00 | 49.90 | 48.60 | 50.80 | +1.10 | +2.25% | 8 | 3,339 | 50.40% |
| AMD230120C00065000 | 2021-09-24 11:35AM EDT | 65.00 | 43.97 | 44.45 | 45.35 | -0.79 | -1.76% | 5 | 997 | 47.66% |
| AMD230120C00067500 | 2021-09-23 12:45PM EDT | 67.50 | 43.07 | 41.10 | 43.05 | 0.00 | - | 1 | 412 | 45.75% |
| AMD230120C00070000 | 2021-09-24 9:53AM EDT | 70.00 | 39.80 | 39.05 | 41.10 | -1.20 | -2.93% | 2 | 4,133 | 45.13% |
| AMD230120C00072500 | 2021-09-21 12:16PM EDT | 72.50 | 36.80 | 37.55 | 40.65 | 0.00 | - | 1 | 713 | 49.35% |
| AMD230120C00075000 | 2021-09-24 1:31PM EDT | 75.00 | 37.30 | 36.85 | 37.55 | -0.25 | -0.67% | 10 | 4,412 | 44.67% |
| AMD230120C00077500 | 2021-09-24 3:25PM EDT | 77.50 | 35.38 | 33.00 | 35.75 | +1.80 | +5.36% | 3 | 866 | 44.14% |
| AMD230120C00080000 | 2021-09-24 3:25PM EDT | 80.00 | 33.78 | 33.00 | 34.05 | -0.62 | -1.80% | 2 | 16,119 | 43.77% |
| AMD230120C00082500 | 2021-09-23 12:50PM EDT | 82.50 | 32.60 | 30.25 | 32.65 | 0.00 | - | 10 | 1,268 | 44.09% |
| AMD230120C00085000 | 2021-09-24 3:32PM EDT | 85.00 | 30.65 | 30.05 | 30.85 | -0.35 | -1.13% | 6 | 5,822 | 43.20% |
| AMD230120C00087500 | 2021-09-24 10:43AM EDT | 87.50 | 28.80 | 26.50 | 30.25 | -0.75 | -2.54% | 2 | 1,459 | 45.23% |
| AMD230120C00090000 | 2021-09-24 2:59PM EDT | 90.00 | 27.85 | 27.60 | 28.10 | -0.35 | -1.24% | 87 | 10,837 | 43.24% |
| AMD230120C00092500 | 2021-09-22 3:54PM EDT | 92.50 | 25.55 | 25.35 | 26.85 | 0.00 | - | 2 | 1,660 | 43.35% |
| AMD230120C00095000 | 2021-09-24 3:56PM EDT | 95.00 | 24.97 | 24.65 | 25.30 | -0.68 | -2.65% | 13 | 4,640 | 42.65% |
| AMD230120C00097500 | 2021-09-24 3:56PM EDT | 97.50 | 23.05 | 21.90 | 24.15 | -1.35 | -5.53% | 9 | 1,569 | 42.76% |
| AMD230120C00100000 | 2021-09-24 3:37PM EDT | 100.00 | 22.70 | 22.40 | 22.80 | -0.45 | -1.94% | 70 | 35,610 | 42.31% |
| AMD230120C00105000 | 2021-09-24 3:56PM EDT | 105.00 | 20.50 | 20.25 | 20.60 | -0.30 | -1.44% | 21 | 5,059 | 42.20% |
| AMD230120C00110000 | 2021-09-24 3:56PM EDT | 110.00 | 18.45 | 18.00 | 18.60 | -0.44 | -2.33% | 29 | 8,654 | 42.11% |
| AMD230120C00115000 | 2021-09-24 10:45AM EDT | 115.00 | 16.35 | 16.00 | 16.90 | -0.85 | -4.94% | 17 | 5,379 | 42.28% |
| AMD230120C00120000 | 2021-09-24 3:19PM EDT | 120.00 | 15.04 | 15.00 | 15.75 | -0.56 | -3.59% | 34 | 7,064 | 43.24% |
| AMD230120C00125000 | 2021-09-24 11:10AM EDT | 125.00 | 13.30 | 13.15 | 13.75 | -0.55 | -3.97% | 1 | 6,969 | 42.14% |
| AMD230120C00130000 | 2021-09-24 3:58PM EDT | 130.00 | 12.24 | 11.65 | 12.40 | -0.40 | -3.16% | 109 | 13,562 | 42.09% |
| AMD230120C00135000 | 2021-09-24 1:46PM EDT | 135.00 | 11.00 | 10.35 | 11.15 | -0.47 | -4.10% | 27 | 8,246 | 41.98% |
| AMD230120C00140000 | 2021-09-24 3:38PM EDT | 140.00 | 9.90 | 9.60 | 10.10 | -0.35 | -3.41% | 6 | 3,305 | 42.05% |
| AMD230120C00145000 | 2021-09-23 9:44AM EDT | 145.00 | 8.75 | 8.45 | 9.15 | 0.00 | - | 3 | 824 | 42.12% |
| AMD230120C00150000 | 2021-09-24 3:56PM EDT | 150.00 | 8.20 | 8.00 | 8.30 | -0.05 | -0.61% | 11 | 4,318 | 42.19% |
| AMD230120C00155000 | 2021-09-23 3:43PM EDT | 155.00 | 7.30 | 7.10 | 7.60 | -0.30 | -3.95% | 1 | 8,102 | 42.43% |
| AMD230120C00160000 | 2021-09-23 1:26PM EDT | 160.00 | 6.98 | 6.15 | 6.75 | 0.00 | - | 2 | 6,744 | 42.11% |
| AMD230120C00165000 | 2021-09-22 12:45PM EDT | 165.00 | 5.85 | 5.55 | 6.15 | 0.00 | - | 9 | 424 | 42.24% |
| AMD230120C00170000 | 2021-09-24 1:40PM EDT | 170.00 | 5.44 | 5.25 | 5.55 | -0.21 | -3.72% | 16 | 620 | 42.20% |
| AMD230120C00175000 | 2021-09-24 2:32PM EDT | 175.00 | 4.95 | 4.75 | 5.20 | -0.23 | -4.44% | 19 | 695 | 42.71% |
| AMD230120C00180000 | 2021-09-24 10:34AM EDT | 180.00 | 4.50 | 4.30 | 4.65 | +0.27 | +6.38% | 1 | 4,042 | 42.51% |
| AMD230120C00185000 | 2021-09-24 1:48PM EDT | 185.00 | 4.05 | 3.90 | 4.20 | -0.15 | -3.57% | 57 | 10,647 | 42.46% |
| AMD230120C00190000 | 2021-09-22 9:38AM EDT | 190.00 | 3.40 | 3.55 | 3.85 | 0.00 | - | 10 | 275 | 42.60% |
| AMD230120C00195000 | 2021-09-23 9:49AM EDT | 195.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 1 | 92 | 42.62% |
| AMD230120C00200000 | 2021-09-24 3:06PM EDT | 200.00 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 14 | 2,092 | 42.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120P00037500 | 2021-09-22 10:57AM EDT | 37.50 | 0.55 | 0.37 | 0.92 | 0.00 | - | 2 | 7,783 | 52.59% |
| AMD230120P00040000 | 2021-09-24 12:22PM EDT | 40.00 | 0.41 | 0.43 | 0.75 | -0.29 | -41.43% | 1 | 1,951 | 51.07% |
| AMD230120P00042500 | 2021-09-16 9:54AM EDT | 42.50 | 0.80 | 0.69 | 1.18 | 0.00 | - | 1 | 5,306 | 50.49% |
| AMD230120P00045000 | 2021-09-14 10:48AM EDT | 45.00 | 0.94 | 0.79 | 1.06 | 0.00 | - | 2 | 4,305 | 49.00% |
| AMD230120P00047500 | 2021-09-14 11:03AM EDT | 47.50 | 1.05 | 1.10 | 1.20 | 0.00 | - | 1 | 13,892 | 47.61% |
| AMD230120P00050000 | 2021-09-23 3:36PM EDT | 50.00 | 1.32 | 1.26 | 1.34 | 0.00 | - | 2 | 5,811 | 46.17% |
| AMD230120P00055000 | 2021-09-23 3:48PM EDT | 55.00 | 1.84 | 1.80 | 1.90 | 0.00 | - | 3 | 10,011 | 45.08% |
| AMD230120P00060000 | 2021-09-24 12:21PM EDT | 60.00 | 2.56 | 2.35 | 2.57 | +0.06 | +2.40% | 1 | 11,694 | 43.88% |
| AMD230120P00065000 | 2021-09-24 3:52PM EDT | 65.00 | 3.37 | 3.10 | 3.45 | -0.03 | -0.88% | 36 | 17,809 | 43.05% |
| AMD230120P00067500 | 2021-09-15 12:15PM EDT | 67.50 | 4.10 | 3.75 | 3.95 | 0.00 | - | 11 | 4,954 | 42.63% |
| AMD230120P00070000 | 2021-09-24 11:26AM EDT | 70.00 | 4.55 | 4.30 | 4.75 | +0.10 | +2.25% | 6 | 42,815 | 43.16% |
| AMD230120P00072500 | 2021-09-20 9:30AM EDT | 72.50 | 5.75 | 4.65 | 5.55 | 0.00 | - | 4 | 5,272 | 43.41% |
| AMD230120P00075000 | 2021-09-24 10:17AM EDT | 75.00 | 5.80 | 5.60 | 5.95 | +0.10 | +1.75% | 374 | 18,330 | 42.13% |
| AMD230120P00077500 | 2021-09-22 12:20PM EDT | 77.50 | 6.91 | 5.95 | 6.90 | 0.00 | - | 2 | 7,427 | 42.50% |
| AMD230120P00080000 | 2021-09-24 2:20PM EDT | 80.00 | 7.35 | 6.85 | 7.60 | +0.07 | +0.96% | 3 | 19,394 | 41.93% |
| AMD230120P00082500 | 2021-09-21 9:42AM EDT | 82.50 | 9.39 | 7.75 | 8.80 | 0.00 | - | 1 | 4,537 | 42.62% |
| AMD230120P00085000 | 2021-09-24 3:07PM EDT | 85.00 | 9.15 | 8.75 | 9.40 | +0.06 | +0.66% | 937 | 12,405 | 41.52% |
| AMD230120P00087500 | 2021-09-23 2:50PM EDT | 87.50 | 10.10 | 8.75 | 10.20 | 0.00 | - | 60 | 1,601 | 40.86% |
| AMD230120P00090000 | 2021-09-24 9:36AM EDT | 90.00 | 11.29 | 10.90 | 11.30 | +0.22 | +1.99% | 1 | 11,599 | 40.83% |
| AMD230120P00092500 | 2021-09-23 3:29PM EDT | 92.50 | 12.20 | 11.65 | 12.40 | 0.00 | - | 128 | 2,017 | 40.67% |
| AMD230120P00095000 | 2021-09-23 3:29PM EDT | 95.00 | 13.35 | 12.95 | 13.60 | 0.00 | - | 153 | 4,123 | 40.61% |
| AMD230120P00097500 | 2021-09-22 2:12PM EDT | 97.50 | 15.40 | 14.40 | 14.90 | 0.00 | - | 7 | 1,628 | 40.66% |
| AMD230120P00100000 | 2021-09-24 10:44AM EDT | 100.00 | 16.27 | 15.45 | 16.40 | +0.12 | +0.74% | 1 | 3,993 | 41.02% |
| AMD230120P00105000 | 2021-09-24 2:36PM EDT | 105.00 | 18.85 | 18.55 | 18.95 | +0.01 | +0.05% | 13 | 2,647 | 40.42% |
| AMD230120P00110000 | 2021-09-22 3:15PM EDT | 110.00 | 22.80 | 21.50 | 22.15 | 0.00 | - | 25 | 1,006 | 40.78% |
| AMD230120P00115000 | 2021-09-24 2:24PM EDT | 115.00 | 25.20 | 24.80 | 25.30 | +0.28 | +1.12% | 2 | 1,074 | 40.66% |
| AMD230120P00120000 | 2021-09-24 2:26PM EDT | 120.00 | 28.36 | 27.95 | 28.90 | -0.99 | -3.37% | 4 | 5,192 | 41.11% |
| AMD230120P00125000 | 2021-09-22 2:15PM EDT | 125.00 | 32.90 | 31.00 | 33.35 | 0.00 | - | 8 | 472 | 43.00% |
| AMD230120P00130000 | 2021-09-20 3:40PM EDT | 130.00 | 39.05 | 35.30 | 35.55 | 0.00 | - | 8 | 3,994 | 39.92% |
| AMD230120P00135000 | 2021-09-14 11:19AM EDT | 135.00 | 39.70 | 38.10 | 40.80 | 0.00 | - | 21 | 695 | 42.98% |
| AMD230120P00140000 | 2021-09-17 3:07PM EDT | 140.00 | 44.60 | 41.75 | 43.30 | 0.00 | - | 2 | 271 | 39.90% |
| AMD230120P00145000 | 2021-09-20 11:25AM EDT | 145.00 | 50.35 | 45.75 | 47.30 | 0.00 | - | 1 | 5,080 | 39.78% |
| AMD230120P00150000 | 2021-09-20 9:37AM EDT | 150.00 | 54.72 | 49.80 | 51.45 | 0.00 | - | 1 | 267 | 39.78% |
| AMD230120P00155000 | 2021-09-07 9:33AM EDT | 155.00 | 53.74 | 53.75 | 56.95 | 0.00 | - | 4 | 266 | 42.84% |
| AMD230120P00160000 | 2021-09-21 3:34PM EDT | 160.00 | 61.75 | 58.30 | 59.95 | 0.00 | - | 6 | 137 | 39.63% |
| AMD230120P00165000 | 2021-08-30 11:06AM EDT | 165.00 | 61.75 | 62.60 | 65.95 | 0.00 | - | 20 | 18 | 43.82% |
| AMD230120P00170000 | 2021-09-07 10:04AM EDT | 170.00 | 66.90 | 66.95 | 70.15 | 0.00 | - | 8 | 302 | 43.33% |
| AMD230120P00175000 | 2021-08-31 10:39AM EDT | 175.00 | 72.25 | 71.35 | 75.05 | 0.00 | - | 5 | 76 | 44.55% |
| AMD230120P00180000 | 2021-09-21 1:17PM EDT | 180.00 | 79.81 | 76.00 | 79.45 | 0.00 | - | 10 | 179 | 44.31% |
| AMD230120P00185000 | 2021-09-24 9:57AM EDT | 185.00 | 83.03 | 80.55 | 83.90 | +1.10 | +1.34% | 1 | 825 | 44.05% |
| AMD230120P00190000 | 2021-08-31 2:28PM EDT | 190.00 | 84.25 | 85.25 | 88.35 | 0.00 | - | 9 | 37 | 43.63% |
| AMD230120P00195000 | 2021-09-03 9:53AM EDT | 195.00 | 88.80 | 89.75 | 93.35 | 0.00 | - | 1 | 29 | 44.84% |
| AMD230120P00200000 | 2021-09-24 9:52AM EDT | 200.00 | 97.25 | 94.60 | 97.75 | -0.33 | -0.34% | 1 | 23 | 44.02% |
© 2021 Verizon Media. Todos los derechos reservados.
