AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020C00040000 | 2023-05-26 2:27PM EDT | 40.00 | 87.75 | 84.65 | 85.65 | 0.00 | - | 1 | 124 | 111.62% |
| AMD231020C00045000 | 2023-05-09 1:49PM EDT | 45.00 | 51.45 | 79.75 | 80.90 | 0.00 | - | 1 | 2 | 104.59% |
| AMD231020C00050000 | 2023-06-06 10:24AM EDT | 50.00 | 73.51 | 74.90 | 76.00 | +0.76 | +1.04% | 2 | 21 | 97.02% |
| AMD231020C00055000 | 2023-05-25 10:15AM EDT | 55.00 | 64.90 | 70.10 | 71.10 | 0.00 | - | 5 | 10 | 90.33% |
| AMD231020C00060000 | 2023-06-06 3:41PM EDT | 60.00 | 64.57 | 65.50 | 66.15 | +4.10 | +6.78% | 6 | 47 | 84.99% |
| AMD231020C00065000 | 2023-05-25 3:37PM EDT | 65.00 | 57.21 | 60.55 | 61.40 | 0.00 | - | 2 | 161 | 78.78% |
| AMD231020C00070000 | 2023-06-01 11:16AM EDT | 70.00 | 51.42 | 56.00 | 56.55 | 0.00 | - | 1 | 393 | 74.34% |
| AMD231020C00075000 | 2023-06-02 12:23PM EDT | 75.00 | 48.33 | 51.30 | 51.95 | +1.13 | +2.39% | 1 | 151 | 70.22% |
| AMD231020C00080000 | 2023-06-06 9:42AM EDT | 80.00 | 43.82 | 46.75 | 47.45 | +3.02 | +7.40% | 2 | 233 | 66.81% |
| AMD231020C00085000 | 2023-06-06 11:56AM EDT | 85.00 | 42.13 | 42.30 | 42.95 | +3.97 | +10.40% | 2 | 762 | 63.37% |
| AMD231020C00090000 | 2023-06-06 3:26PM EDT | 90.00 | 37.61 | 37.75 | 38.55 | +4.96 | +15.19% | 10 | 1,522 | 59.56% |
| AMD231020C00095000 | 2023-06-06 3:54PM EDT | 95.00 | 33.77 | 33.95 | 34.40 | +4.47 | +15.26% | 17 | 3,886 | 58.04% |
| AMD231020C00100000 | 2023-06-06 3:54PM EDT | 100.00 | 29.87 | 30.20 | 30.55 | +4.68 | +18.58% | 86 | 2,595 | 56.54% |
| AMD231020C00105000 | 2023-06-06 2:31PM EDT | 105.00 | 25.45 | 26.40 | 27.00 | +3.55 | +16.21% | 11 | 1,955 | 54.79% |
| AMD231020C00110000 | 2023-06-06 3:47PM EDT | 110.00 | 22.90 | 23.05 | 23.30 | +3.80 | +19.90% | 368 | 2,168 | 52.88% |
| AMD231020C00115000 | 2023-06-06 3:57PM EDT | 115.00 | 20.06 | 20.05 | 20.20 | +3.61 | +21.95% | 293 | 2,502 | 51.94% |
| AMD231020C00120000 | 2023-06-06 3:57PM EDT | 120.00 | 17.33 | 17.30 | 17.45 | +3.70 | +27.15% | 267 | 2,557 | 51.21% |
| AMD231020C00125000 | 2023-06-06 3:51PM EDT | 125.00 | 14.57 | 14.85 | 14.95 | +3.02 | +26.15% | 127 | 2,172 | 50.55% |
| AMD231020C00130000 | 2023-06-06 3:54PM EDT | 130.00 | 12.50 | 12.65 | 12.80 | +2.77 | +28.47% | 289 | 2,001 | 50.07% |
| AMD231020C00135000 | 2023-06-06 3:31PM EDT | 135.00 | 10.50 | 10.75 | 10.90 | +2.20 | +26.51% | 571 | 803 | 49.96% |
| AMD231020C00140000 | 2023-06-06 3:32PM EDT | 140.00 | 8.98 | 9.10 | 9.30 | +1.97 | +28.10% | 38 | 1,052 | 49.85% |
| AMD231020C00145000 | 2023-06-06 3:23PM EDT | 145.00 | 7.50 | 7.60 | 7.90 | +1.70 | +29.31% | 42 | 429 | 49.74% |
| AMD231020C00150000 | 2023-06-06 3:52PM EDT | 150.00 | 6.45 | 6.50 | 6.70 | +1.60 | +32.99% | 82 | 1,180 | 49.68% |
| AMD231020C00155000 | 2023-06-06 3:59PM EDT | 155.00 | 5.65 | 5.50 | 5.65 | +1.68 | +42.32% | 423 | 11,457 | 49.57% |
| AMD231020C00160000 | 2023-06-06 3:57PM EDT | 160.00 | 4.80 | 4.65 | 4.85 | +1.40 | +41.18% | 45 | 353 | 49.88% |
| AMD231020C00165000 | 2023-06-06 1:00PM EDT | 165.00 | 3.60 | 3.95 | 4.10 | +0.65 | +22.03% | 40 | 483 | 49.89% |
| AMD231020C00170000 | 2023-06-06 3:59PM EDT | 170.00 | 3.49 | 3.35 | 3.50 | +0.95 | +37.40% | 7 | 461 | 50.10% |
| AMD231020C00175000 | 2023-06-06 3:57PM EDT | 175.00 | 2.98 | 2.92 | 3.05 | +0.98 | +49.00% | 73 | 62 | 50.29% |
| AMD231020C00180000 | 2023-06-06 10:01AM EDT | 180.00 | 2.35 | 2.51 | 2.60 | +0.44 | +23.04% | 24 | 309 | 50.53% |
| AMD231020C00185000 | 2023-06-05 10:10AM EDT | 185.00 | 1.60 | 2.18 | 2.23 | 0.00 | - | 1 | 19 | 50.85% |
| AMD231020C00190000 | 2023-06-06 3:57PM EDT | 190.00 | 1.91 | 1.87 | 1.94 | +0.59 | +44.70% | 27 | 11 | 51.18% |
| AMD231020C00195000 | 2023-06-06 3:15PM EDT | 195.00 | 1.60 | 1.61 | 1.70 | +0.14 | +9.59% | 50 | 5 | 51.54% |
| AMD231020C00200000 | 2023-06-06 3:52PM EDT | 200.00 | 1.42 | 1.41 | 1.48 | +0.42 | +42.00% | 57 | 42 | 51.93% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00040000 | 2023-06-02 11:14AM EDT | 40.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 492 | 73.05% |
| AMD231020P00045000 | 2023-06-06 9:53AM EDT | 45.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 4 | 376 | 69.34% |
| AMD231020P00050000 | 2023-06-06 2:20PM EDT | 50.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 341 | 1,666 | 66.02% |
| AMD231020P00055000 | 2023-06-05 9:30AM EDT | 55.00 | 0.26 | 0.17 | 0.20 | 0.00 | - | 100 | 827 | 62.70% |
| AMD231020P00060000 | 2023-06-06 2:20PM EDT | 60.00 | 0.29 | 0.25 | 0.29 | -0.06 | -17.14% | 3 | 1,618 | 59.86% |
| AMD231020P00065000 | 2023-06-06 2:22PM EDT | 65.00 | 0.42 | 0.37 | 0.41 | -0.08 | -16.00% | 54 | 3,325 | 57.32% |
| AMD231020P00070000 | 2023-06-06 3:26PM EDT | 70.00 | 0.57 | 0.53 | 0.57 | -0.13 | -18.57% | 109 | 3,375 | 54.91% |
| AMD231020P00075000 | 2023-06-06 3:00PM EDT | 75.00 | 0.81 | 0.75 | 0.80 | -0.19 | -19.00% | 302 | 2,936 | 52.78% |
| AMD231020P00080000 | 2023-06-06 3:51PM EDT | 80.00 | 1.12 | 1.09 | 1.12 | -0.30 | -21.13% | 67 | 5,772 | 51.12% |
| AMD231020P00085000 | 2023-06-06 2:50PM EDT | 85.00 | 1.58 | 1.50 | 1.55 | -0.39 | -19.80% | 67 | 3,025 | 49.60% |
| AMD231020P00090000 | 2023-06-06 3:36PM EDT | 90.00 | 2.17 | 2.10 | 2.17 | -0.54 | -19.93% | 234 | 3,929 | 48.43% |
| AMD231020P00095000 | 2023-06-06 3:26PM EDT | 95.00 | 2.96 | 2.87 | 2.97 | -0.79 | -21.07% | 37 | 2,147 | 47.33% |
| AMD231020P00100000 | 2023-06-06 3:32PM EDT | 100.00 | 4.00 | 3.85 | 4.00 | -1.05 | -20.79% | 77 | 1,469 | 46.39% |
| AMD231020P00105000 | 2023-06-06 3:45PM EDT | 105.00 | 5.25 | 5.10 | 5.25 | -1.15 | -17.97% | 86 | 1,816 | 45.40% |
| AMD231020P00110000 | 2023-06-06 3:32PM EDT | 110.00 | 6.96 | 6.70 | 6.85 | -1.56 | -18.31% | 271 | 745 | 44.79% |
| AMD231020P00115000 | 2023-06-06 3:16PM EDT | 115.00 | 8.85 | 8.55 | 8.70 | -1.80 | -16.90% | 79 | 571 | 44.07% |
| AMD231020P00120000 | 2023-06-06 3:55PM EDT | 120.00 | 10.90 | 10.75 | 10.90 | -2.15 | -16.48% | 67 | 686 | 43.54% |
| AMD231020P00125000 | 2023-06-06 3:58PM EDT | 125.00 | 13.30 | 13.25 | 13.40 | -2.75 | -17.13% | 666 | 411 | 43.01% |
| AMD231020P00130000 | 2023-06-06 3:57PM EDT | 130.00 | 16.10 | 16.05 | 16.20 | -2.68 | -14.27% | 65 | 460 | 42.50% |
| AMD231020P00135000 | 2023-06-06 12:36PM EDT | 135.00 | 19.95 | 19.10 | 19.30 | -2.35 | -10.54% | 5 | 222 | 42.04% |
| AMD231020P00140000 | 2023-06-06 2:32PM EDT | 140.00 | 23.38 | 22.40 | 22.65 | -3.32 | -12.43% | 11 | 12 | 41.53% |
| AMD231020P00145000 | 2023-06-06 12:57PM EDT | 145.00 | 27.60 | 25.95 | 26.50 | -3.35 | -10.82% | 79 | 3 | 41.94% |
| AMD231020P00150000 | 2023-06-06 3:06PM EDT | 150.00 | 30.34 | 29.80 | 30.35 | -3.16 | -9.43% | 11 | 31 | 41.60% |
| AMD231020P00155000 | 2023-06-06 2:19PM EDT | 155.00 | 35.20 | 33.70 | 34.40 | -3.75 | -9.63% | 1 | 5 | 41.27% |
| AMD231020P00160000 | 2023-06-05 9:55AM EDT | 160.00 | 43.60 | 38.00 | 38.60 | 0.00 | - | 1 | 12 | 40.86% |
| AMD231020P00170000 | 2023-06-06 9:49AM EDT | 170.00 | 50.00 | 46.85 | 47.45 | +3.89 | +8.44% | 1 | 1 | 40.16% |
| AMD231020P00185000 | 2023-05-30 12:03PM EDT | 185.00 | 59.00 | 60.80 | 61.55 | 0.00 | - | - | 1 | 39.92% |
© 2023 Yahoo. Todos los derechos reservados.