Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:38AM EDT. Mercado abierto.
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 | 2023-03-22 11:57AM EDT | 25.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | - | 59 | 0.00% |
| AMD230616C00030000 | 2023-03-28 10:47AM EDT | 30.00 | 63.97 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMD230616C00035000 | 2023-03-16 3:39PM EDT | 35.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| AMD230616C00040000 | 2023-03-30 12:26PM EDT | 40.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 5 | 547 | 0.00% |
| AMD230616C00045000 | 2023-03-21 3:32PM EDT | 45.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| AMD230616C00050000 | 2023-03-30 10:38AM EDT | 50.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 707 | 0.00% |
| AMD230616C00055000 | 2023-03-28 11:11AM EDT | 55.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 0.00% |
| AMD230616C00060000 | 2023-03-30 9:52AM EDT | 60.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5,195 | 0.00% |
| AMD230616C00065000 | 2023-03-30 1:43PM EDT | 65.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6,795 | 0.00% |
| AMD230616C00070000 | 2023-03-30 2:41PM EDT | 70.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7,842 | 0.00% |
| AMD230616C00075000 | 2023-03-30 3:28PM EDT | 75.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 39 | 10,731 | 0.00% |
| AMD230616C00080000 | 2023-03-30 3:23PM EDT | 80.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 16 | 20,270 | 0.00% |
| AMD230616C00085000 | 2023-03-30 3:35PM EDT | 85.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 64 | 16,253 | 0.00% |
| AMD230616C00090000 | 2023-03-30 3:50PM EDT | 90.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 176 | 11,387 | 0.00% |
| AMD230616C00095000 | 2023-03-30 3:59PM EDT | 95.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 420 | 18,171 | 0.00% |
| AMD230616C00100000 | 2023-03-30 3:59PM EDT | 100.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1,197 | 18,102 | 3.13% |
| AMD230616C00105000 | 2023-03-30 3:57PM EDT | 105.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,716 | 11,083 | 6.25% |
| AMD230616C00110000 | 2023-03-30 3:46PM EDT | 110.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 321 | 31,327 | 6.25% |
| AMD230616C00115000 | 2023-03-30 3:57PM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 295 | 8,091 | 6.25% |
| AMD230616C00120000 | 2023-03-30 3:58PM EDT | 120.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 580 | 5,016 | 12.50% |
| AMD230616C00125000 | 2023-03-30 1:44PM EDT | 125.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 504 | 4,017 | 12.50% |
| AMD230616C00130000 | 2023-03-30 3:54PM EDT | 130.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 128 | 4,452 | 12.50% |
| AMD230616C00135000 | 2023-03-30 11:43AM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 52 | 5,741 | 12.50% |
| AMD230616C00140000 | 2023-03-30 12:32PM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 32 | 4,685 | 12.50% |
| AMD230616C00145000 | 2023-03-29 2:15PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 2,283 | 25.00% |
| AMD230616C00150000 | 2023-03-30 11:23AM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 7,851 | 25.00% |
| AMD230616C00155000 | 2023-03-30 2:29PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,202 | 25.00% |
| AMD230616C00160000 | 2023-03-30 1:14PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,042 | 25.00% |
| AMD230616C00165000 | 2023-03-29 2:20PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 1,592 | 25.00% |
| AMD230616C00170000 | 2023-03-29 9:30AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 25.00% |
| AMD230616C00175000 | 2023-03-29 12:11PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 602 | 25.00% |
| AMD230616C00180000 | 2023-03-30 1:01PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 4,903 | 25.00% |
| AMD230616C00185000 | 2023-03-28 9:41AM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 25.00% |
| AMD230616C00190000 | 2023-03-27 12:47PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 518 | 25.00% |
| AMD230616C00195000 | 2023-03-24 2:06PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,256 | 25.00% |
| AMD230616C00200000 | 2023-03-23 10:40AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 2,503 | 25.00% |
| AMD230616C00210000 | 2023-03-22 9:30AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,580 | 25.00% |
| AMD230616C00220000 | 2023-03-22 2:01PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 25.00% |
| AMD230616C00230000 | 2023-03-20 12:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 50.00% |
| AMD230616C00240000 | 2023-03-21 11:13AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,139 | 50.00% |
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 | 2023-03-29 3:51PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 5,178 | 50.00% |
| AMD230616P00030000 | 2023-03-30 9:37AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,303 | 50.00% |
| AMD230616P00035000 | 2023-03-30 9:57AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9,107 | 50.00% |
| AMD230616P00040000 | 2023-03-29 3:47PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 9,596 | 50.00% |
| AMD230616P00045000 | 2023-03-30 11:10AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 10,179 | 25.00% |
| AMD230616P00050000 | 2023-03-30 3:52PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 208 | 12,875 | 25.00% |
| AMD230616P00055000 | 2023-03-30 2:35PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 13,569 | 25.00% |
| AMD230616P00060000 | 2023-03-30 3:07PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 165 | 28,939 | 25.00% |
| AMD230616P00065000 | 2023-03-30 3:54PM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 202 | 26,083 | 12.50% |
| AMD230616P00070000 | 2023-03-30 3:46PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 260 | 23,986 | 12.50% |
| AMD230616P00075000 | 2023-03-30 3:46PM EDT | 75.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 170 | 18,652 | 12.50% |
| AMD230616P00080000 | 2023-03-30 3:58PM EDT | 80.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 611 | 33,955 | 6.25% |
| AMD230616P00085000 | 2023-03-30 3:50PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 161 | 16,353 | 6.25% |
| AMD230616P00090000 | 2023-03-30 3:43PM EDT | 90.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 90 | 14,244 | 3.13% |
| AMD230616P00095000 | 2023-03-30 3:04PM EDT | 95.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 170 | 6,215 | 0.39% |
| AMD230616P00100000 | 2023-03-30 3:27PM EDT | 100.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 268 | 6,725 | 0.00% |
| AMD230616P00105000 | 2023-03-30 3:54PM EDT | 105.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 54 | 1,633 | 0.00% |
| AMD230616P00110000 | 2023-03-30 3:05PM EDT | 110.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 19 | 528 | 0.00% |
| AMD230616P00115000 | 2023-03-30 1:11PM EDT | 115.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 518 | 0.00% |
| AMD230616P00120000 | 2023-03-30 1:55PM EDT | 120.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 0.00% |
| AMD230616P00125000 | 2023-03-30 9:45AM EDT | 125.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMD230616P00130000 | 2023-03-30 10:00AM EDT | 130.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMD230616P00135000 | 2023-03-27 10:13AM EDT | 135.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616P00140000 | 2022-08-10 10:46AM EDT | 140.00 | 45.90 | 44.35 | 44.65 | -1.40 | -2.96% | 21 | 104 | 37.40% |
| AMD230616P00145000 | 2022-08-11 11:27AM EDT | 145.00 | 47.60 | 48.55 | 48.95 | +1.85 | +4.04% | 26 | 22 | 0.00% |
| AMD230616P00150000 | 2023-03-22 10:21AM EDT | 150.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD230616P00155000 | 2022-08-04 2:57PM EDT | 155.00 | 54.20 | 57.30 | 57.75 | 0.00 | - | 19 | 263 | 0.00% |
| AMD230616P00160000 | 2022-08-04 3:11PM EDT | 160.00 | 58.40 | 61.85 | 62.35 | 0.00 | - | 25 | 123 | 0.00% |
| AMD230616P00165000 | 2022-08-05 3:28PM EDT | 165.00 | 64.20 | 66.60 | 66.80 | 0.00 | - | 55 | 91 | 0.00% |
| AMD230616P00170000 | 2023-03-28 1:13PM EDT | 170.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616P00175000 | 2023-03-28 1:17PM EDT | 175.00 | 81.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230616P00180000 | 2023-03-28 1:18PM EDT | 180.00 | 86.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230616P00195000 | 2022-07-20 11:15AM EDT | 195.00 | 104.95 | 95.35 | 96.30 | 0.00 | - | - | 0 | 0.00% |
| AMD230616P00230000 | 2023-03-20 9:48AM EDT | 230.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230616P00240000 | 2022-07-12 1:32PM EDT | 240.00 | 163.85 | 141.50 | 143.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
