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 julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721C00035000 | 2023-02-03 10:46AM EST | 35.00 | 54.30 | 50.40 | 51.40 | 0.00 | - | 10 | 15 | 93.99% |
| AMD230721C00040000 | 2023-02-01 3:55PM EST | 40.00 | 45.75 | 45.55 | 46.45 | 0.00 | - | 2 | 12 | 83.25% |
| AMD230721C00045000 | 2023-01-31 12:41PM EST | 45.00 | 31.47 | 40.95 | 41.65 | 0.00 | - | 4 | 5 | 76.32% |
| AMD230721C00050000 | 2023-02-03 12:30PM EST | 50.00 | 40.11 | 36.40 | 37.30 | 0.00 | - | 1 | 48 | 72.10% |
| AMD230721C00055000 | 2023-02-08 10:25AM EST | 55.00 | 33.56 | 32.15 | 32.50 | +1.91 | +6.03% | 2 | 206 | 66.36% |
| AMD230721C00060000 | 2023-02-03 1:45PM EST | 60.00 | 29.46 | 27.85 | 28.20 | 0.00 | - | 1 | 183 | 61.96% |
| AMD230721C00065000 | 2023-02-08 3:18PM EST | 65.00 | 23.85 | 23.75 | 24.15 | +0.75 | +3.25% | 1 | 897 | 58.29% |
| AMD230721C00070000 | 2023-02-08 2:42PM EST | 70.00 | 20.52 | 20.05 | 20.30 | +0.37 | +1.84% | 52 | 880 | 55.35% |
| AMD230721C00075000 | 2023-02-08 3:05PM EST | 75.00 | 16.80 | 16.65 | 16.95 | -0.50 | -2.89% | 15 | 2,211 | 53.26% |
| AMD230721C00080000 | 2023-02-08 2:27PM EST | 80.00 | 14.25 | 13.55 | 13.80 | -0.20 | -1.38% | 8 | 1,866 | 51.00% |
| AMD230721C00085000 | 2023-02-08 3:31PM EST | 85.00 | 11.15 | 10.90 | 11.15 | +0.59 | +5.59% | 463 | 1,912 | 50.05% |
| AMD230721C00090000 | 2023-02-08 3:24PM EST | 90.00 | 8.95 | 8.80 | 8.90 | -0.35 | -3.76% | 47 | 1,947 | 48.85% |
| AMD230721C00095000 | 2023-02-08 3:42PM EST | 95.00 | 7.10 | 6.85 | 7.00 | -0.30 | -4.05% | 35 | 1,965 | 47.79% |
| AMD230721C00100000 | 2023-02-08 2:50PM EST | 100.00 | 5.55 | 5.35 | 5.45 | -0.20 | -3.48% | 254 | 2,715 | 46.96% |
| AMD230721C00105000 | 2023-02-08 2:26PM EST | 105.00 | 4.40 | 4.15 | 4.20 | 0.00 | - | 296 | 1,365 | 46.27% |
| AMD230721C00110000 | 2023-02-08 3:17PM EST | 110.00 | 3.24 | 3.15 | 3.30 | -0.11 | -3.28% | 277 | 1,663 | 46.22% |
| AMD230721C00115000 | 2023-02-08 3:18PM EST | 115.00 | 2.45 | 2.44 | 2.49 | -0.15 | -5.77% | 53 | 2,485 | 45.59% |
| AMD230721C00120000 | 2023-02-08 2:38PM EST | 120.00 | 1.97 | 1.85 | 1.88 | +0.22 | +12.57% | 5 | 383 | 45.19% |
| AMD230721C00125000 | 2023-02-08 12:11PM EST | 125.00 | 1.57 | 1.39 | 1.44 | +0.05 | +3.29% | 26 | 1,303 | 45.08% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721P00035000 | 2023-02-06 3:30PM EST | 35.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 21 | 367 | 64.84% |
| AMD230721P00040000 | 2023-02-03 10:39AM EST | 40.00 | 0.25 | 0.29 | 0.32 | 0.00 | - | 10 | 4,268 | 60.94% |
| AMD230721P00045000 | 2023-02-07 11:12AM EST | 45.00 | 0.53 | 0.49 | 0.53 | 0.00 | - | 20 | 1,421 | 57.86% |
| AMD230721P00050000 | 2023-02-07 1:32PM EST | 50.00 | 0.87 | 0.78 | 0.83 | 0.00 | - | 17 | 1,321 | 54.86% |
| AMD230721P00055000 | 2023-02-08 3:52PM EST | 55.00 | 1.23 | 1.22 | 1.26 | +0.11 | +9.82% | 3 | 948 | 52.25% |
| AMD230721P00060000 | 2023-02-08 3:17PM EST | 60.00 | 1.89 | 1.85 | 1.89 | +0.11 | +6.18% | 18 | 1,213 | 50.02% |
| AMD230721P00065000 | 2023-02-08 3:47PM EST | 65.00 | 2.72 | 2.71 | 2.78 | +0.22 | +8.80% | 37 | 3,521 | 48.32% |
| AMD230721P00070000 | 2023-02-08 2:47PM EST | 70.00 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 221 | 2,984 | 46.51% |
| AMD230721P00075000 | 2023-02-08 2:20PM EST | 75.00 | 5.14 | 5.35 | 5.45 | +0.09 | +1.78% | 72 | 2,001 | 44.82% |
| AMD230721P00080000 | 2023-02-08 3:34PM EST | 80.00 | 7.27 | 7.25 | 7.35 | +0.52 | +7.70% | 53 | 1,066 | 43.37% |
| AMD230721P00085000 | 2023-02-08 3:31PM EST | 85.00 | 9.50 | 9.55 | 9.65 | +0.41 | +4.51% | 627 | 1,195 | 41.99% |
| AMD230721P00090000 | 2023-02-08 1:04PM EST | 90.00 | 11.68 | 12.25 | 12.40 | -0.37 | -3.07% | 62 | 183 | 40.87% |
| AMD230721P00095000 | 2023-02-07 1:05PM EST | 95.00 | 15.32 | 15.25 | 15.45 | 0.00 | - | 12 | 200 | 39.34% |
| AMD230721P00100000 | 2023-02-07 3:54PM EST | 100.00 | 17.55 | 18.70 | 19.10 | 0.00 | - | 2 | 40 | 38.92% |
| AMD230721P00105000 | 2023-02-06 11:41AM EST | 105.00 | 22.70 | 22.50 | 22.90 | 0.00 | - | 1 | 35 | 37.63% |
| AMD230721P00110000 | 2023-02-08 10:07AM EST | 110.00 | 25.29 | 26.70 | 26.90 | -10.71 | -29.75% | 2 | 3 | 35.66% |
| AMD230721P00115000 | 2023-02-01 3:11PM EST | 115.00 | 31.10 | 30.65 | 31.55 | 0.00 | - | 3 | 1 | 36.76% |
| AMD230721P00120000 | 2023-02-07 10:01AM EST | 120.00 | 36.77 | 35.35 | 35.95 | 0.00 | - | 1 | 1 | 34.22% |
| AMD230721P00125000 | 2023-02-08 10:07AM EST | 125.00 | 38.54 | 40.00 | 40.70 | -4.56 | -10.58% | 2 | 1 | 33.64% |
© 2023 Yahoo. Todos los derechos reservados.
