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 abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2022-09-27 2:25PM EDT | 25.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421C00030000 | 2022-09-20 1:33PM EDT | 30.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421C00035000 | 2022-09-26 3:46PM EDT | 35.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD230421C00040000 | 2022-09-27 2:47PM EDT | 40.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421C00045000 | 2022-09-20 1:07PM EDT | 45.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421C00050000 | 2022-09-27 12:27PM EDT | 50.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD230421C00055000 | 2022-09-27 3:49PM EDT | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD230421C00060000 | 2022-09-27 9:48AM EDT | 60.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421C00065000 | 2022-09-27 1:01PM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD230421C00070000 | 2022-09-27 3:48PM EDT | 70.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| AMD230421C00075000 | 2022-09-27 2:44PM EDT | 75.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AMD230421C00080000 | 2022-09-27 3:24PM EDT | 80.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD230421C00085000 | 2022-09-27 3:49PM EDT | 85.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AMD230421C00090000 | 2022-09-27 2:43PM EDT | 90.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMD230421C00095000 | 2022-09-27 2:41PM EDT | 95.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMD230421C00100000 | 2022-09-27 2:59PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| AMD230421C00105000 | 2022-09-27 3:43PM EDT | 105.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD230421C00110000 | 2022-09-27 3:43PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD230421C00115000 | 2022-09-27 3:23PM EDT | 115.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD230421C00120000 | 2022-09-27 3:38PM EDT | 120.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMD230421C00125000 | 2022-09-27 1:59PM EDT | 125.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMD230421C00130000 | 2022-09-27 9:30AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD230421C00135000 | 2022-09-27 1:35PM EDT | 135.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD230421C00140000 | 2022-09-27 2:07PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD230421C00145000 | 2022-09-27 10:47AM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230421C00150000 | 2022-09-27 12:25PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD230421C00155000 | 2022-09-22 3:05PM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD230421C00160000 | 2022-09-27 1:59PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230421C00165000 | 2022-09-27 1:59PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230421C00170000 | 2022-09-26 11:52AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230421C00175000 | 2022-09-21 10:49AM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD230421C00180000 | 2022-09-26 3:37PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| AMD230421C00185000 | 2022-09-22 12:49PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMD230421C00190000 | 2022-09-27 3:48PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD230421C00195000 | 2022-09-22 11:58AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD230421C00200000 | 2022-09-26 10:27AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD230421C00210000 | 2022-09-22 9:47AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230421C00220000 | 2022-09-23 12:39PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230421C00230000 | 2022-09-22 11:38AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD230421C00240000 | 2022-09-27 3:21PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2022-09-27 3:21PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230421P00030000 | 2022-09-27 10:48AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230421P00035000 | 2022-09-27 2:40PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AMD230421P00040000 | 2022-09-27 3:41PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMD230421P00045000 | 2022-09-27 2:40PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD230421P00050000 | 2022-09-27 3:41PM EDT | 50.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AMD230421P00055000 | 2022-09-27 3:54PM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 6.25% |
| AMD230421P00060000 | 2022-09-27 3:55PM EDT | 60.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| AMD230421P00065000 | 2022-09-27 3:40PM EDT | 65.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| AMD230421P00070000 | 2022-09-27 3:41PM EDT | 70.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD230421P00075000 | 2022-09-27 12:54PM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD230421P00080000 | 2022-09-27 3:28PM EDT | 80.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD230421P00085000 | 2022-09-27 3:13PM EDT | 85.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD230421P00090000 | 2022-09-27 2:46PM EDT | 90.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD230421P00095000 | 2022-09-27 3:25PM EDT | 95.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMD230421P00100000 | 2022-09-27 1:06PM EDT | 100.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230421P00105000 | 2022-09-27 9:40AM EDT | 105.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421P00110000 | 2022-09-26 2:37PM EDT | 110.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD230421P00115000 | 2022-09-27 1:48PM EDT | 115.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD230421P00120000 | 2022-09-27 10:35AM EDT | 120.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230421P00125000 | 2022-09-26 11:44AM EDT | 125.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421P00130000 | 2022-09-27 9:44AM EDT | 130.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230421P00135000 | 2022-09-22 2:23PM EDT | 135.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMD230421P00140000 | 2022-09-22 2:23PM EDT | 140.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMD230421P00145000 | 2022-09-22 2:23PM EDT | 145.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMD230421P00150000 | 2022-08-26 10:02AM EDT | 150.00 | 55.50 | 81.00 | 82.90 | 0.00 | - | 1 | 0 | 43.75% |
| AMD230421P00155000 | 2022-08-25 1:09PM EDT | 155.00 | 59.10 | 85.90 | 87.95 | 0.00 | - | 19 | 0 | 48.15% |
| AMD230421P00160000 | 2022-09-22 10:10AM EDT | 160.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230421P00165000 | 2022-08-12 10:34AM EDT | 165.00 | 64.45 | 78.05 | 81.05 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230421P00170000 | 2022-08-05 10:50AM EDT | 170.00 | 67.10 | 89.15 | 91.25 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230421P00175000 | 2022-08-05 11:00AM EDT | 175.00 | 72.75 | 93.35 | 96.25 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421P00180000 | 2022-08-02 2:48PM EDT | 180.00 | 80.95 | 98.25 | 100.35 | 0.00 | - | 2 | 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 | 0.00% |
| AMD230421P00210000 | 2021-12-13 1:13AM EDT | 210.00 | 79.05 | 81.55 | 83.80 | 0.00 | - | - | 72 | 0.00% |
| AMD230421P00220000 | 2022-08-03 9:56AM EDT | 220.00 | 122.05 | 137.25 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00240000 | 2022-08-29 9:43AM EDT | 240.00 | 149.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
