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:
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00025000 | 2022-08-04 11:40AM EDT | 25.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00030000 | 2022-08-15 3:44PM EDT | 30.00 | 72.50 | 0.00 | 0.00 | +5.02 | +7.44% | 2 | 0 | 0.00% |
| AMD230616C00035000 | 2022-08-04 11:40AM EDT | 35.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00040000 | 2022-08-11 10:35AM EDT | 40.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00045000 | 2022-08-11 9:40AM EDT | 45.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00050000 | 2022-08-09 12:21PM EDT | 50.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230616C00055000 | 2022-08-15 11:51AM EDT | 55.00 | 49.70 | 0.00 | 0.00 | +1.67 | +3.48% | 1 | 0 | 0.00% |
| AMD230616C00060000 | 2022-08-11 11:02AM EDT | 60.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00065000 | 2022-08-15 1:34PM EDT | 65.00 | 41.45 | 0.00 | 0.00 | +1.10 | +2.73% | 24 | 0 | 0.00% |
| AMD230616C00070000 | 2022-08-15 11:38AM EDT | 70.00 | 37.75 | 0.00 | 0.00 | +0.75 | +2.03% | 1 | 0 | 0.00% |
| AMD230616C00075000 | 2022-08-12 9:45AM EDT | 75.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00080000 | 2022-08-15 3:03PM EDT | 80.00 | 30.90 | 0.00 | 0.00 | +0.15 | +0.49% | 170 | 0 | 0.00% |
| AMD230616C00085000 | 2022-08-15 2:04PM EDT | 85.00 | 27.35 | 0.00 | 0.00 | -0.65 | -2.32% | 185 | 0 | 0.00% |
| AMD230616C00090000 | 2022-08-15 9:48AM EDT | 90.00 | 25.00 | 0.00 | 0.00 | +0.10 | +0.40% | 1 | 0 | 0.00% |
| AMD230616C00095000 | 2022-08-15 2:30PM EDT | 95.00 | 21.65 | 0.00 | 0.00 | -0.42 | -1.90% | 43 | 0 | 0.00% |
| AMD230616C00100000 | 2022-08-15 3:09PM EDT | 100.00 | 19.70 | 0.00 | 0.00 | +0.20 | +1.03% | 28 | 0 | 0.00% |
| AMD230616C00105000 | 2022-08-15 2:29PM EDT | 105.00 | 16.90 | 0.00 | 0.00 | -0.53 | -3.04% | 20 | 0 | 0.78% |
| AMD230616C00110000 | 2022-08-15 2:37PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | -0.37 | -2.41% | 32 | 0 | 1.56% |
| AMD230616C00115000 | 2022-08-15 3:44PM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| AMD230616C00120000 | 2022-08-15 3:59PM EDT | 120.00 | 11.70 | 0.00 | 0.00 | +0.05 | +0.43% | 528 | 0 | 3.13% |
| AMD230616C00125000 | 2022-08-15 11:45AM EDT | 125.00 | 10.25 | 0.00 | 0.00 | -0.05 | -0.49% | 16 | 0 | 6.25% |
| AMD230616C00130000 | 2022-08-15 12:09PM EDT | 130.00 | 8.85 | 0.00 | 0.00 | -0.17 | -1.88% | 20 | 0 | 6.25% |
| AMD230616C00135000 | 2022-08-15 11:52AM EDT | 135.00 | 7.75 | 0.00 | 0.00 | -0.10 | -1.27% | 1 | 0 | 6.25% |
| AMD230616C00140000 | 2022-08-15 2:58PM EDT | 140.00 | 6.65 | 0.00 | 0.00 | -0.16 | -2.35% | 24 | 0 | 6.25% |
| AMD230616C00145000 | 2022-08-15 11:58AM EDT | 145.00 | 5.93 | 0.00 | 0.00 | -0.02 | -0.34% | 1 | 0 | 6.25% |
| AMD230616C00150000 | 2022-08-15 3:06PM EDT | 150.00 | 5.00 | 0.00 | 0.00 | -0.05 | -0.99% | 6 | 0 | 12.50% |
| AMD230616C00155000 | 2022-08-15 9:41AM EDT | 155.00 | 4.55 | 0.00 | 0.00 | +0.05 | +1.11% | 1 | 0 | 12.50% |
| AMD230616C00160000 | 2022-08-15 12:48PM EDT | 160.00 | 3.82 | 0.00 | 0.00 | -0.07 | -1.80% | 1 | 0 | 12.50% |
| AMD230616C00165000 | 2022-08-12 2:57PM EDT | 165.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD230616C00170000 | 2022-08-11 12:45PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD230616C00175000 | 2022-08-15 3:53PM EDT | 175.00 | 2.55 | 0.00 | 0.00 | -0.10 | -3.77% | 2 | 0 | 12.50% |
| AMD230616C00180000 | 2022-08-09 2:56PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMD230616C00185000 | 2022-08-10 10:24AM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD230616C00190000 | 2022-08-15 11:58AM EDT | 190.00 | 1.71 | 0.00 | 0.00 | -0.03 | -1.72% | 12 | 0 | 12.50% |
| AMD230616C00195000 | 2022-08-15 1:48PM EDT | 195.00 | 1.42 | 0.00 | 0.00 | +0.09 | +6.77% | 8 | 0 | 12.50% |
| AMD230616C00200000 | 2022-08-15 12:13PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | -0.08 | -5.93% | 4 | 0 | 12.50% |
| AMD230616C00210000 | 2022-08-11 10:40AM EDT | 210.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD230616C00220000 | 2022-08-09 10:35AM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230616C00230000 | 2022-08-10 10:12AM EDT | 230.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD230616C00240000 | 2022-08-15 3:35PM EDT | 240.00 | 0.53 | 0.00 | 0.00 | -0.16 | -23.19% | 1 | 0 | 25.00% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00025000 | 2022-08-15 9:30AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | -0.04 | -22.22% | 40 | 0 | 25.00% |
| AMD230616P00030000 | 2022-08-15 3:00PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | -0.10 | -27.03% | 196 | 0 | 25.00% |
| AMD230616P00035000 | 2022-08-09 11:40AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230616P00040000 | 2022-08-09 10:39AM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD230616P00045000 | 2022-08-15 3:32PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | -0.02 | -1.87% | 5 | 0 | 25.00% |
| AMD230616P00050000 | 2022-08-15 2:02PM EDT | 50.00 | 1.55 | 0.00 | 0.00 | +0.03 | +1.97% | 2 | 0 | 12.50% |
| AMD230616P00055000 | 2022-08-09 1:08PM EDT | 55.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD230616P00060000 | 2022-08-15 1:56PM EDT | 60.00 | 2.78 | 0.00 | 0.00 | -0.09 | -3.14% | 2 | 0 | 12.50% |
| AMD230616P00065000 | 2022-08-15 3:53PM EDT | 65.00 | 3.67 | 0.00 | 0.00 | -0.08 | -2.13% | 8 | 0 | 12.50% |
| AMD230616P00070000 | 2022-08-15 3:16PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | -0.15 | -3.09% | 34 | 0 | 6.25% |
| AMD230616P00075000 | 2022-08-15 2:17PM EDT | 75.00 | 6.12 | 0.00 | 0.00 | -0.03 | -0.49% | 18 | 0 | 6.25% |
| AMD230616P00080000 | 2022-08-15 2:34PM EDT | 80.00 | 7.57 | 0.00 | 0.00 | -0.08 | -1.05% | 6 | 0 | 6.25% |
| AMD230616P00085000 | 2022-08-15 3:52PM EDT | 85.00 | 9.20 | 0.00 | 0.00 | -0.15 | -1.60% | 43 | 0 | 3.13% |
| AMD230616P00090000 | 2022-08-15 3:51PM EDT | 90.00 | 11.10 | 0.00 | 0.00 | -0.15 | -1.33% | 7 | 0 | 3.13% |
| AMD230616P00095000 | 2022-08-15 3:41PM EDT | 95.00 | 13.29 | 0.00 | 0.00 | -0.32 | -2.35% | 14 | 0 | 1.56% |
| AMD230616P00100000 | 2022-08-15 11:07AM EDT | 100.00 | 16.15 | 0.00 | 0.00 | +0.25 | +1.57% | 1 | 0 | 0.39% |
| AMD230616P00105000 | 2022-08-15 11:40AM EDT | 105.00 | 18.55 | 0.00 | 0.00 | -1.25 | -6.31% | 1 | 0 | 0.00% |
| AMD230616P00110000 | 2022-08-15 11:40AM EDT | 110.00 | 21.40 | 0.00 | 0.00 | -1.40 | -6.14% | 1 | 0 | 0.00% |
| AMD230616P00115000 | 2022-08-11 12:32PM EDT | 115.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00120000 | 2022-08-15 2:38PM EDT | 120.00 | 27.80 | 0.00 | 0.00 | -0.50 | -1.77% | 7 | 0 | 0.00% |
| AMD230616P00125000 | 2022-08-15 3:47PM EDT | 125.00 | 31.00 | 0.00 | 0.00 | -2.40 | -7.19% | 10 | 0 | 0.00% |
| AMD230616P00130000 | 2022-08-15 2:33PM EDT | 130.00 | 35.10 | 0.00 | 0.00 | -0.25 | -0.71% | 4 | 0 | 0.00% |
| AMD230616P00135000 | 2022-08-15 3:17PM EDT | 135.00 | 38.45 | 0.00 | 0.00 | -0.60 | -1.54% | 51 | 0 | 0.00% |
| AMD230616P00140000 | 2022-08-15 3:15PM EDT | 140.00 | 42.50 | 0.00 | 0.00 | -2.30 | -5.13% | 12 | 0 | 0.00% |
| AMD230616P00145000 | 2022-08-15 10:18AM EDT | 145.00 | 47.30 | 0.00 | 0.00 | -0.30 | -0.63% | 20 | 0 | 0.00% |
| AMD230616P00150000 | 2022-08-15 3:16PM EDT | 150.00 | 50.95 | 0.00 | 0.00 | -0.35 | -0.68% | 58 | 0 | 0.00% |
| AMD230616P00155000 | 2022-08-04 2:57PM EDT | 155.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230616P00160000 | 2022-08-12 11:33AM EDT | 160.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230616P00165000 | 2022-08-15 3:11PM EDT | 165.00 | 64.80 | 0.00 | 0.00 | +0.60 | +0.93% | 1 | 0 | 0.00% |
| AMD230616P00170000 | 2022-08-08 10:03AM EDT | 170.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMD230616P00175000 | 2022-08-10 1:05PM EDT | 175.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230616P00180000 | 2022-08-04 12:13PM EDT | 180.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230616P00195000 | 2022-07-20 11:15AM EDT | 195.00 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616P00200000 | 2022-06-17 12:06PM EDT | 200.00 | 119.28 | 116.60 | 120.65 | 0.00 | - | 1 | 0 | 109.83% |
| AMD230616P00220000 | 2022-04-26 11:11AM EDT | 220.00 | 135.55 | 119.40 | 123.55 | 0.00 | - | 1 | 0 | 58.41% |
| AMD230616P00230000 | 2022-04-05 9:38AM EDT | 230.00 | 121.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD230616P00240000 | 2022-07-12 1:32PM EDT | 240.00 | 163.85 | 139.75 | 143.50 | 0.00 | - | - | 0 | 63.67% |
© 2022 Yahoo. Todos los derechos reservados.
