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:
Llamadaspor17 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231117C00040000 | 2023-09-13 2:42PM EDT | 40.00 | 68.40 | 56.25 | 56.85 | 0.00 | - | 30 | 104 | 120.31% |
| AMD231117C00045000 | 2023-09-21 9:40AM EDT | 45.00 | 53.75 | 51.30 | 51.90 | 0.00 | - | 3 | 30 | 108.20% |
| AMD231117C00050000 | 2023-09-22 1:38PM EDT | 50.00 | 47.28 | 46.45 | 47.00 | +0.88 | +1.90% | 1 | 63 | 99.95% |
| AMD231117C00055000 | 2023-09-08 2:41PM EDT | 55.00 | 52.15 | 41.45 | 42.10 | 0.00 | - | 8 | 35 | 88.87% |
| AMD231117C00060000 | 2023-09-21 3:26PM EDT | 60.00 | 36.70 | 36.50 | 37.20 | 0.00 | - | 2 | 184 | 79.15% |
| AMD231117C00065000 | 2023-09-21 12:37PM EDT | 65.00 | 32.55 | 31.60 | 32.40 | 0.00 | - | 9 | 44 | 71.34% |
| AMD231117C00070000 | 2023-09-22 9:53AM EDT | 70.00 | 27.80 | 27.05 | 27.60 | -5.02 | -15.30% | 3 | 57 | 66.19% |
| AMD231117C00075000 | 2023-09-21 3:09PM EDT | 75.00 | 22.64 | 22.35 | 22.85 | 0.00 | - | 22 | 154 | 58.96% |
| AMD231117C00080000 | 2023-09-21 1:40PM EDT | 80.00 | 19.55 | 18.20 | 18.45 | 0.00 | - | 15 | 582 | 55.79% |
| AMD231117C00085000 | 2023-09-22 3:18PM EDT | 85.00 | 14.25 | 14.25 | 14.45 | -0.05 | -0.35% | 34 | 342 | 52.76% |
| AMD231117C00090000 | 2023-09-22 3:54PM EDT | 90.00 | 10.80 | 10.80 | 11.00 | -0.17 | -1.55% | 106 | 802 | 50.89% |
| AMD231117C00095000 | 2023-09-22 3:58PM EDT | 95.00 | 8.05 | 7.95 | 8.05 | -0.05 | -0.62% | 417 | 1,474 | 49.84% |
| AMD231117C00100000 | 2023-09-22 3:57PM EDT | 100.00 | 5.60 | 5.60 | 5.70 | -0.15 | -2.61% | 868 | 6,905 | 48.65% |
| AMD231117C00105000 | 2023-09-22 3:58PM EDT | 105.00 | 3.81 | 3.80 | 3.90 | -0.14 | -3.54% | 700 | 16,968 | 47.75% |
| AMD231117C00110000 | 2023-09-22 3:52PM EDT | 110.00 | 2.51 | 2.55 | 2.59 | -0.16 | -5.99% | 2,352 | 16,306 | 47.14% |
| AMD231117C00115000 | 2023-09-22 3:50PM EDT | 115.00 | 1.69 | 1.66 | 1.71 | -0.10 | -5.59% | 1,349 | 16,820 | 47.05% |
| AMD231117C00120000 | 2023-09-22 3:59PM EDT | 120.00 | 1.10 | 1.08 | 1.11 | -0.08 | -6.78% | 1,981 | 18,958 | 47.07% |
| AMD231117C00125000 | 2023-09-22 3:36PM EDT | 125.00 | 0.74 | 0.71 | 0.74 | -0.03 | -3.90% | 1,729 | 18,050 | 47.61% |
| AMD231117C00130000 | 2023-09-22 3:36PM EDT | 130.00 | 0.47 | 0.48 | 0.49 | -0.06 | -11.32% | 328 | 7,652 | 48.10% |
| AMD231117C00135000 | 2023-09-22 3:46PM EDT | 135.00 | 0.33 | 0.33 | 0.34 | -0.04 | -10.81% | 66 | 18,068 | 49.02% |
| AMD231117C00140000 | 2023-09-22 3:20PM EDT | 140.00 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 40 | 9,316 | 50.00% |
| AMD231117C00145000 | 2023-09-22 1:20PM EDT | 145.00 | 0.19 | 0.16 | 0.18 | +0.01 | +5.56% | 55 | 2,566 | 50.88% |
| AMD231117C00150000 | 2023-09-22 3:22PM EDT | 150.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 306 | 2,531 | 52.25% |
| AMD231117C00155000 | 2023-09-21 2:08PM EDT | 155.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 72 | 3,893 | 53.52% |
| AMD231117C00160000 | 2023-09-22 3:00PM EDT | 160.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 1,600 | 55.27% |
| AMD231117C00165000 | 2023-09-22 2:22PM EDT | 165.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 51 | 839 | 55.66% |
| AMD231117C00170000 | 2023-09-22 12:11PM EDT | 170.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 2,315 | 57.23% |
| AMD231117C00175000 | 2023-09-15 10:54AM EDT | 175.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 657 | 58.20% |
| AMD231117C00180000 | 2023-09-21 9:46AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 490 | 59.77% |
| AMD231117C00185000 | 2023-09-15 11:19AM EDT | 185.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 449 | 60.94% |
| AMD231117C00190000 | 2023-09-20 1:43PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 298 | 63.28% |
| AMD231117C00195000 | 2023-09-21 3:12PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 382 | 62.89% |
| AMD231117C00200000 | 2023-09-22 10:33AM EDT | 200.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 621 | 67.19% |
Ponepor17 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231117P00040000 | 2023-09-22 11:54AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 220 | 79.69% |
| AMD231117P00045000 | 2023-09-21 10:04AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 1,215 | 73.44% |
| AMD231117P00050000 | 2023-09-22 9:57AM EDT | 50.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 105 | 1,252 | 69.53% |
| AMD231117P00055000 | 2023-09-22 3:41PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 11,910 | 64.84% |
| AMD231117P00060000 | 2023-09-22 3:23PM EDT | 60.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 2 | 1,011 | 60.16% |
| AMD231117P00065000 | 2023-09-22 3:23PM EDT | 65.00 | 0.23 | 0.25 | 0.27 | -0.04 | -14.81% | 27 | 956 | 56.25% |
| AMD231117P00070000 | 2023-09-22 3:24PM EDT | 70.00 | 0.40 | 0.44 | 0.47 | -0.07 | -14.89% | 20 | 2,605 | 52.78% |
| AMD231117P00075000 | 2023-09-22 3:18PM EDT | 75.00 | 0.74 | 0.78 | 0.84 | -0.09 | -10.84% | 90 | 1,628 | 50.12% |
| AMD231117P00080000 | 2023-09-22 3:44PM EDT | 80.00 | 1.44 | 1.40 | 1.46 | -0.06 | -4.00% | 944 | 8,655 | 48.46% |
| AMD231117P00085000 | 2023-09-22 3:58PM EDT | 85.00 | 2.43 | 2.41 | 2.46 | -0.08 | -3.19% | 880 | 20,904 | 46.78% |
| AMD231117P00090000 | 2023-09-22 3:58PM EDT | 90.00 | 3.95 | 3.90 | 4.00 | -0.10 | -2.47% | 1,258 | 24,447 | 45.75% |
| AMD231117P00095000 | 2023-09-22 3:55PM EDT | 95.00 | 6.00 | 5.95 | 6.05 | -0.15 | -2.44% | 7,333 | 15,564 | 44.46% |
| AMD231117P00100000 | 2023-09-22 3:57PM EDT | 100.00 | 8.70 | 8.60 | 8.75 | -0.10 | -1.14% | 458 | 15,716 | 43.63% |
| AMD231117P00105000 | 2023-09-22 3:51PM EDT | 105.00 | 11.90 | 11.80 | 11.90 | -0.13 | -1.08% | 155 | 5,781 | 41.98% |
| AMD231117P00110000 | 2023-09-22 3:58PM EDT | 110.00 | 15.63 | 15.40 | 15.75 | -0.15 | -0.95% | 102 | 8,020 | 41.77% |
| AMD231117P00115000 | 2023-09-22 3:48PM EDT | 115.00 | 19.81 | 19.55 | 20.00 | -0.17 | -0.85% | 29 | 6,885 | 41.80% |
| AMD231117P00120000 | 2023-09-22 3:09PM EDT | 120.00 | 24.25 | 24.10 | 24.35 | -0.18 | -0.74% | 16 | 3,046 | 39.19% |
| AMD231117P00125000 | 2023-09-22 3:40PM EDT | 125.00 | 28.64 | 28.80 | 29.10 | +0.90 | +3.24% | 20 | 1,787 | 39.16% |
| AMD231117P00130000 | 2023-09-22 12:03PM EDT | 130.00 | 32.33 | 33.55 | 34.10 | -0.95 | -2.85% | 4 | 659 | 43.70% |
| AMD231117P00135000 | 2023-09-21 2:25PM EDT | 135.00 | 38.25 | 38.60 | 39.05 | 0.00 | - | 5 | 4 | 46.48% |
| AMD231117P00140000 | 2023-09-22 9:56AM EDT | 140.00 | 43.39 | 43.55 | 44.05 | +10.04 | +30.10% | 20 | 1 | 50.39% |
| AMD231117P00145000 | 2023-09-22 3:07PM EDT | 145.00 | 48.70 | 48.55 | 49.05 | +4.95 | +11.31% | 103 | 210 | 54.15% |
| AMD231117P00150000 | 2023-09-05 9:58AM EDT | 150.00 | 43.00 | 53.55 | 54.05 | 0.00 | - | 4 | 0 | 57.72% |
| AMD231117P00155000 | 2023-08-31 10:34AM EDT | 155.00 | 47.01 | 58.55 | 59.05 | 0.00 | - | 11 | 0 | 61.13% |
| AMD231117P00160000 | 2023-09-08 11:36AM EDT | 160.00 | 52.08 | 63.55 | 64.05 | 0.00 | - | 1 | 0 | 64.40% |
| AMD231117P00165000 | 2023-08-30 9:48AM EDT | 165.00 | 59.92 | 68.55 | 69.05 | 0.00 | - | 11 | 0 | 67.53% |
| AMD231117P00170000 | 2023-07-28 11:29AM EDT | 170.00 | 55.95 | 67.45 | 68.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231117P00175000 | 2023-09-05 12:17PM EDT | 175.00 | 64.50 | 78.55 | 79.05 | 0.00 | - | 1 | 0 | 73.44% |
| AMD231117P00180000 | 2023-08-31 3:54PM EDT | 180.00 | 74.05 | 83.55 | 84.05 | 0.00 | - | 1 | 0 | 76.17% |
| AMD231117P00185000 | 2023-06-12 2:23PM EDT | 185.00 | 58.40 | 70.05 | 70.85 | 0.00 | - | 6 | 0 | 0.00% |
| AMD231117P00190000 | 2023-05-30 11:51AM EDT | 190.00 | 64.15 | 78.45 | 79.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231117P00195000 | 2023-06-12 3:29PM EDT | 195.00 | 66.75 | 80.05 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| AMD231117P00200000 | 2023-06-23 9:37AM EDT | 200.00 | 90.25 | 88.45 | 89.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
