Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2023-01-26 9:37AM EST | 25.00 | 52.20 | 61.05 | 61.80 | 0.00 | - | 1 | 519 | 143.75% |
| AMD230421C00030000 | 2023-01-20 9:57AM EST | 30.00 | 38.68 | 56.15 | 56.75 | 0.00 | - | 56 | 144 | 125.29% |
| AMD230421C00035000 | 2022-12-22 9:57AM EST | 35.00 | 30.16 | 35.30 | 36.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMD230421C00040000 | 2023-02-01 10:38AM EST | 40.00 | 41.70 | 46.25 | 47.20 | 0.00 | - | 4 | 298 | 104.79% |
| AMD230421C00045000 | 2023-02-03 3:58PM EST | 45.00 | 41.69 | 41.35 | 41.90 | -1.81 | -4.16% | 5 | 305 | 87.40% |
| AMD230421C00050000 | 2023-02-03 2:40PM EST | 50.00 | 37.20 | 36.45 | 37.00 | -1.10 | -2.87% | 12 | 658 | 77.93% |
| AMD230421C00055000 | 2023-02-03 3:58PM EST | 55.00 | 32.00 | 31.65 | 32.25 | -0.84 | -2.56% | 14 | 747 | 71.39% |
| AMD230421C00060000 | 2023-02-03 3:58PM EST | 60.00 | 27.27 | 26.90 | 27.55 | -0.73 | -2.61% | 26 | 2,303 | 64.80% |
| AMD230421C00065000 | 2023-02-03 3:53PM EST | 65.00 | 22.68 | 22.30 | 23.00 | -0.42 | -1.82% | 19 | 3,456 | 59.33% |
| AMD230421C00070000 | 2023-02-03 2:55PM EST | 70.00 | 18.67 | 18.25 | 18.45 | -1.33 | -6.65% | 33 | 4,992 | 55.27% |
| AMD230421C00075000 | 2023-02-03 3:59PM EST | 75.00 | 14.42 | 14.30 | 14.55 | -1.08 | -6.97% | 105 | 10,134 | 52.25% |
| AMD230421C00080000 | 2023-02-03 3:59PM EST | 80.00 | 10.93 | 10.85 | 11.00 | -1.53 | -12.28% | 168 | 21,487 | 50.18% |
| AMD230421C00085000 | 2023-02-03 3:59PM EST | 85.00 | 7.97 | 7.90 | 8.05 | -1.38 | -14.76% | 1,318 | 8,245 | 48.21% |
| AMD230421C00090000 | 2023-02-03 3:59PM EST | 90.00 | 5.60 | 5.55 | 5.65 | -1.05 | -15.79% | 864 | 11,277 | 46.52% |
| AMD230421C00095000 | 2023-02-03 3:58PM EST | 95.00 | 3.85 | 3.75 | 3.85 | -0.80 | -17.20% | 749 | 6,530 | 45.47% |
| AMD230421C00100000 | 2023-02-03 3:56PM EST | 100.00 | 2.56 | 2.49 | 2.53 | -0.49 | -16.07% | 3,511 | 14,825 | 44.59% |
| AMD230421C00105000 | 2023-02-03 3:54PM EST | 105.00 | 1.65 | 1.61 | 1.64 | -0.44 | -21.05% | 541 | 5,758 | 44.19% |
| AMD230421C00110000 | 2023-02-03 3:52PM EST | 110.00 | 1.04 | 1.03 | 1.06 | -0.34 | -24.64% | 1,140 | 4,071 | 44.17% |
| AMD230421C00115000 | 2023-02-03 3:53PM EST | 115.00 | 0.67 | 0.66 | 0.69 | -0.24 | -26.37% | 238 | 2,787 | 44.39% |
| AMD230421C00120000 | 2023-02-03 3:33PM EST | 120.00 | 0.45 | 0.43 | 0.45 | -0.08 | -15.09% | 210 | 5,560 | 44.73% |
| AMD230421C00125000 | 2023-02-03 2:21PM EST | 125.00 | 0.32 | 0.28 | 0.31 | -0.08 | -20.00% | 47 | 3,181 | 45.51% |
| AMD230421C00130000 | 2023-02-03 3:00PM EST | 130.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 286 | 3,892 | 46.09% |
| AMD230421C00135000 | 2023-02-03 12:25PM EST | 135.00 | 0.21 | 0.13 | 0.15 | +0.01 | +5.00% | 3 | 2,391 | 46.97% |
| AMD230421C00140000 | 2023-02-03 3:10PM EST | 140.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 91 | 2,717 | 47.95% |
| AMD230421C00145000 | 2023-02-03 1:39PM EST | 145.00 | 0.10 | 0.07 | 0.08 | -0.03 | -23.08% | 21 | 1,147 | 48.83% |
| AMD230421C00150000 | 2023-02-03 3:06PM EST | 150.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 34 | 7,841 | 50.59% |
| AMD230421C00155000 | 2023-02-02 1:17PM EST | 155.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 26 | 1,432 | 50.39% |
| AMD230421C00160000 | 2023-02-03 12:24PM EST | 160.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 30 | 1,983 | 51.37% |
| AMD230421C00165000 | 2023-02-03 10:54AM EST | 165.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 786 | 51.95% |
| AMD230421C00170000 | 2023-02-02 1:42PM EST | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 805 | 53.91% |
| AMD230421C00175000 | 2023-02-03 3:36PM EST | 175.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 520 | 55.86% |
| AMD230421C00180000 | 2023-02-02 11:22AM EST | 180.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,632 | 56.64% |
| AMD230421C00185000 | 2023-02-02 3:00PM EST | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 1,973 | 57.03% |
| AMD230421C00190000 | 2023-01-31 10:44AM EST | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 112 | 571 | 58.59% |
| AMD230421C00195000 | 2023-02-01 1:23PM EST | 195.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 50 | 414 | 77.83% |
| AMD230421C00200000 | 2023-02-02 2:07PM EST | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 86 | 2,023 | 59.38% |
| AMD230421C00210000 | 2023-02-02 12:51PM EST | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,075 | 64.84% |
| AMD230421C00220000 | 2023-02-02 1:02PM EST | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 182 | 540 | 69.53% |
| AMD230421C00230000 | 2023-02-03 10:35AM EST | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 1,387 | 72.66% |
| AMD230421C00240000 | 2023-01-31 3:52PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,015 | 8,573 | 67.19% |
Ponepor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2023-02-02 10:41AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 7,410 | 96.88% |
| AMD230421P00030000 | 2023-02-02 3:49PM EST | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 6,018 | 87.50% |
| AMD230421P00035000 | 2023-02-03 11:22AM EST | 35.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 20,533 | 78.13% |
| AMD230421P00040000 | 2023-02-03 3:32PM EST | 40.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 3 | 9,166 | 73.63% |
| AMD230421P00045000 | 2023-02-03 3:53PM EST | 45.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 74 | 4,928 | 66.60% |
| AMD230421P00050000 | 2023-02-03 3:50PM EST | 50.00 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 16 | 5,554 | 61.52% |
| AMD230421P00055000 | 2023-02-03 3:59PM EST | 55.00 | 0.29 | 0.30 | 0.31 | +0.02 | +7.41% | 777 | 6,878 | 56.93% |
| AMD230421P00060000 | 2023-02-03 3:57PM EST | 60.00 | 0.53 | 0.52 | 0.54 | +0.08 | +17.78% | 698 | 16,493 | 53.37% |
| AMD230421P00065000 | 2023-02-03 3:58PM EST | 65.00 | 0.92 | 0.90 | 0.93 | +0.16 | +21.05% | 4,596 | 8,776 | 50.34% |
| AMD230421P00070000 | 2023-02-03 3:59PM EST | 70.00 | 1.58 | 1.55 | 1.58 | +0.28 | +21.54% | 359 | 11,285 | 48.15% |
| AMD230421P00075000 | 2023-02-03 3:46PM EST | 75.00 | 2.61 | 2.56 | 2.60 | +0.41 | +18.64% | 350 | 6,289 | 46.16% |
| AMD230421P00080000 | 2023-02-03 3:59PM EST | 80.00 | 4.05 | 4.00 | 4.10 | +0.58 | +16.71% | 2,739 | 8,996 | 44.48% |
| AMD230421P00085000 | 2023-02-03 3:58PM EST | 85.00 | 6.05 | 6.05 | 6.10 | +0.75 | +14.15% | 995 | 7,339 | 42.65% |
| AMD230421P00090000 | 2023-02-03 3:55PM EST | 90.00 | 8.70 | 8.65 | 8.75 | +1.15 | +15.23% | 1,129 | 6,264 | 41.33% |
| AMD230421P00095000 | 2023-02-02 3:19PM EST | 95.00 | 11.37 | 11.80 | 12.00 | 0.00 | - | 676 | 5,145 | 40.21% |
| AMD230421P00100000 | 2023-02-03 9:37AM EST | 100.00 | 15.36 | 15.55 | 15.75 | +0.26 | +1.72% | 3 | 940 | 39.03% |
| AMD230421P00105000 | 2023-02-01 3:59PM EST | 105.00 | 21.13 | 19.55 | 20.05 | 0.00 | - | 13 | 106 | 39.21% |
| AMD230421P00110000 | 2023-02-01 12:00PM EST | 110.00 | 28.99 | 23.75 | 24.65 | 0.00 | - | 1 | 33 | 40.09% |
| AMD230421P00115000 | 2023-01-27 10:04AM EST | 115.00 | 39.70 | 28.25 | 29.30 | 0.00 | - | 2 | 42 | 39.16% |
| AMD230421P00120000 | 2022-11-08 2:33PM EST | 120.00 | 57.40 | 49.30 | 49.85 | 0.00 | - | 173 | 9 | 162.81% |
| AMD230421P00125000 | 2023-01-09 2:40PM EST | 125.00 | 56.60 | 38.60 | 39.15 | 0.00 | - | 1 | 1 | 43.60% |
| AMD230421P00130000 | 2023-02-01 2:49PM EST | 130.00 | 45.55 | 43.40 | 44.15 | 0.00 | - | 21 | 0 | 47.22% |
| AMD230421P00135000 | 2023-01-19 9:48AM EST | 135.00 | 66.25 | 48.60 | 49.25 | 0.00 | - | 5 | 0 | 53.71% |
| AMD230421P00140000 | 2022-10-04 1:11PM EST | 140.00 | 72.05 | 78.95 | 79.70 | 0.00 | - | 5 | 0 | 248.49% |
| AMD230421P00145000 | 2022-11-23 3:31PM EST | 145.00 | 68.62 | 79.95 | 81.00 | 0.00 | - | 620 | 0 | 228.85% |
| AMD230421P00150000 | 2023-02-02 2:14PM EST | 150.00 | 62.26 | 63.65 | 64.15 | 0.00 | - | 1 | 0 | 59.96% |
| AMD230421P00155000 | 2022-08-25 12:09PM EST | 155.00 | 59.10 | 85.90 | 87.95 | 0.00 | - | 19 | 0 | 215.48% |
| AMD230421P00160000 | 2022-09-22 9:10AM EST | 160.00 | 88.30 | 100.30 | 102.20 | 0.00 | - | 5 | 0 | 279.49% |
| AMD230421P00165000 | 2022-08-12 9:34AM EST | 165.00 | 64.45 | 78.05 | 81.05 | 0.00 | - | 6 | 0 | 80.03% |
| AMD230421P00170000 | 2022-08-05 9:50AM EST | 170.00 | 67.10 | 89.15 | 91.25 | 0.00 | - | 3 | 0 | 146.57% |
| AMD230421P00175000 | 2022-08-05 10:00AM EST | 175.00 | 72.75 | 93.35 | 96.25 | 0.00 | - | 4 | 0 | 146.78% |
| AMD230421P00180000 | 2022-08-02 1:48PM EST | 180.00 | 80.95 | 98.25 | 100.35 | 0.00 | - | 2 | 0 | 145.85% |
| AMD230421P00185000 | 2022-01-24 1:07PM EST | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2023-02-02 10:42AM EST | 190.00 | 102.24 | 102.80 | 104.90 | 0.00 | - | 1 | 123 | 100.64% |
| AMD230421P00195000 | 2022-02-18 9:47AM EST | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 2:41PM EST | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 0.00% |
| AMD230421P00210000 | 2022-10-06 12:59PM EST | 210.00 | 141.15 | 147.30 | 148.55 | 0.00 | - | 30 | 0 | 293.02% |
| AMD230421P00220000 | 2022-08-03 8:56AM EST | 220.00 | 122.05 | 137.25 | 140.00 | 0.00 | - | 1 | 0 | 162.01% |
| AMD230421P00240000 | 2022-08-29 8:43AM EST | 240.00 | 149.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
