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:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00045000 | 2022-05-13 11:40AM EDT | 45.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230421C00050000 | 2022-05-16 3:08PM EDT | 50.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421C00055000 | 2022-05-17 9:42AM EDT | 55.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421C00060000 | 2022-05-18 2:33PM EDT | 60.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230421C00065000 | 2022-05-17 9:33AM EDT | 65.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421C00070000 | 2022-05-17 3:59PM EDT | 70.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421C00075000 | 2022-05-17 2:08PM EDT | 75.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMD230421C00080000 | 2022-05-18 1:50PM EDT | 80.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421C00085000 | 2022-05-18 2:17PM EDT | 85.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230421C00090000 | 2022-05-18 2:17PM EDT | 90.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD230421C00095000 | 2022-05-18 3:52PM EDT | 95.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD230421C00100000 | 2022-05-18 3:53PM EDT | 100.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| AMD230421C00105000 | 2022-05-18 3:54PM EDT | 105.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| AMD230421C00110000 | 2022-05-18 1:31PM EDT | 110.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMD230421C00115000 | 2022-05-18 10:33AM EDT | 115.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD230421C00120000 | 2022-05-18 3:31PM EDT | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AMD230421C00125000 | 2022-05-18 3:48PM EDT | 125.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD230421C00130000 | 2022-05-18 3:49PM EDT | 130.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD230421C00135000 | 2022-05-18 11:19AM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD230421C00140000 | 2022-05-18 3:43PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| AMD230421C00145000 | 2022-05-18 1:05PM EDT | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AMD230421C00150000 | 2022-05-18 3:46PM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMD230421C00155000 | 2022-05-17 1:29PM EDT | 155.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AMD230421C00160000 | 2022-05-18 2:39PM EDT | 160.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD230421C00165000 | 2022-05-18 3:59PM EDT | 165.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421C00170000 | 2022-05-18 2:12PM EDT | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD230421C00175000 | 2022-05-18 11:12AM EDT | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421C00180000 | 2022-05-18 3:00PM EDT | 180.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD230421C00185000 | 2022-05-17 3:43PM EDT | 185.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD230421C00190000 | 2022-05-17 11:30AM EDT | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421C00195000 | 2022-05-05 12:13PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD230421C00200000 | 2022-05-18 2:11PM EDT | 200.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD230421C00210000 | 2022-05-13 11:34AM EDT | 210.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD230421C00220000 | 2022-04-29 1:46PM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421C00230000 | 2022-05-18 10:20AM EDT | 230.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421C00240000 | 2022-05-18 10:20AM EDT | 240.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00045000 | 2022-05-18 11:36AM EDT | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421P00050000 | 2022-05-16 12:16PM EDT | 50.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD230421P00055000 | 2022-05-18 2:22PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD230421P00060000 | 2022-05-18 12:50PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD230421P00065000 | 2022-05-16 3:35PM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD230421P00070000 | 2022-05-18 3:00PM EDT | 70.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD230421P00075000 | 2022-05-18 3:20PM EDT | 75.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD230421P00080000 | 2022-05-18 2:57PM EDT | 80.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD230421P00085000 | 2022-05-18 2:46PM EDT | 85.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| AMD230421P00090000 | 2022-05-18 3:19PM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| AMD230421P00095000 | 2022-05-18 10:38AM EDT | 95.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMD230421P00100000 | 2022-05-18 12:31PM EDT | 100.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230421P00105000 | 2022-05-17 2:43PM EDT | 105.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| AMD230421P00110000 | 2022-05-17 11:14AM EDT | 110.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AMD230421P00115000 | 2022-05-18 3:32PM EDT | 115.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421P00120000 | 2022-05-13 11:51AM EDT | 120.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421P00125000 | 2022-05-18 3:41PM EDT | 125.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| AMD230421P00130000 | 2022-05-18 12:41PM EDT | 130.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421P00135000 | 2022-05-17 1:05PM EDT | 135.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00140000 | 2022-05-18 3:07PM EDT | 140.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD230421P00145000 | 2022-05-04 11:25AM EDT | 145.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230421P00150000 | 2022-05-17 2:40PM EDT | 150.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230421P00155000 | 2022-04-25 1:26PM EDT | 155.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00160000 | 2022-05-11 3:46PM EDT | 160.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421P00165000 | 2022-05-10 12:08PM EDT | 165.00 | 79.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00170000 | 2022-05-12 1:33PM EDT | 170.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230421P00175000 | 2022-04-11 2:23PM EDT | 175.00 | 79.25 | 86.25 | 88.70 | 0.00 | - | 1 | 40 | 70.26% |
| AMD230421P00180000 | 2022-05-12 1:04PM EDT | 180.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00185000 | 2022-01-24 2:07PM EDT | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2022-03-07 10:43AM EDT | 190.00 | 86.65 | 86.65 | 88.65 | 0.00 | - | 100 | 123 | 0.00% |
| AMD230421P00195000 | 2022-02-18 10:47AM EDT | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 3:41PM EDT | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 51.56% |
| AMD230421P00210000 | 2021-12-13 1:13AM EDT | 210.00 | 79.05 | 81.55 | 83.80 | 0.00 | - | - | 72 | 0.00% |
| AMD230421P00220000 | 2022-03-31 3:35PM EDT | 220.00 | 111.00 | 132.30 | 136.50 | 0.00 | - | 50 | 55 | 89.68% |
| AMD230421P00240000 | 2022-02-08 4:53PM EDT | 240.00 | 115.00 | 133.05 | 135.40 | 0.00 | - | 59 | 320 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
