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:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00040000 | 2022-05-20 2:36PM EDT | 40.00 | 54.50 | 56.00 | 60.00 | -6.79 | -11.08% | 11 | 713 | 68.10% |
| AMD240119C00045000 | 2022-05-20 3:46PM EDT | 45.00 | 53.00 | 52.50 | 56.50 | -10.90 | -17.06% | 8 | 147 | 67.55% |
| AMD240119C00050000 | 2022-05-20 3:33PM EDT | 50.00 | 49.50 | 48.50 | 52.50 | -3.88 | -7.27% | 92 | 1,102 | 64.15% |
| AMD240119C00055000 | 2022-05-19 12:11PM EDT | 55.00 | 52.65 | 45.45 | 48.40 | 0.00 | - | 3 | 206 | 62.27% |
| AMD240119C00060000 | 2022-05-20 3:59PM EDT | 60.00 | 44.41 | 42.20 | 45.65 | -4.94 | -10.01% | 6 | 825 | 61.95% |
| AMD240119C00065000 | 2022-05-20 3:30PM EDT | 65.00 | 39.01 | 39.00 | 42.65 | -9.37 | -19.37% | 5 | 172 | 60.78% |
| AMD240119C00070000 | 2022-05-20 3:43PM EDT | 70.00 | 37.46 | 36.15 | 39.55 | -3.04 | -7.51% | 65 | 1,817 | 59.59% |
| AMD240119C00075000 | 2022-05-20 1:31PM EDT | 75.00 | 32.10 | 34.15 | 36.65 | -6.12 | -16.01% | 2 | 474 | 59.44% |
| AMD240119C00080000 | 2022-05-20 3:15PM EDT | 80.00 | 30.08 | 30.70 | 34.15 | -4.92 | -14.06% | 28 | 1,642 | 57.59% |
| AMD240119C00085000 | 2022-05-20 3:42PM EDT | 85.00 | 29.45 | 28.80 | 31.60 | -3.00 | -9.24% | 14 | 1,447 | 57.29% |
| AMD240119C00090000 | 2022-05-20 3:57PM EDT | 90.00 | 28.00 | 26.20 | 29.50 | -2.67 | -8.71% | 267 | 2,469 | 56.38% |
| AMD240119C00095000 | 2022-05-20 3:49PM EDT | 95.00 | 24.98 | 23.50 | 27.05 | -3.72 | -12.96% | 80 | 2,029 | 54.72% |
| AMD240119C00100000 | 2022-05-20 3:55PM EDT | 100.00 | 23.80 | 23.65 | 24.40 | -2.15 | -8.29% | 395 | 10,230 | 55.69% |
| AMD240119C00105000 | 2022-05-20 3:33PM EDT | 105.00 | 21.00 | 21.70 | 24.30 | -3.92 | -15.73% | 30 | 3,412 | 56.84% |
| AMD240119C00110000 | 2022-05-20 3:40PM EDT | 110.00 | 20.45 | 19.95 | 20.85 | -1.95 | -8.71% | 25 | 3,433 | 54.41% |
| AMD240119C00115000 | 2022-05-20 3:55PM EDT | 115.00 | 18.77 | 18.25 | 20.80 | -2.52 | -11.84% | 19 | 2,572 | 55.40% |
| AMD240119C00120000 | 2022-05-20 3:55PM EDT | 120.00 | 17.48 | 16.80 | 19.05 | -1.77 | -9.19% | 267 | 10,726 | 54.66% |
| AMD240119C00125000 | 2022-05-20 3:26PM EDT | 125.00 | 15.00 | 15.70 | 17.20 | -3.59 | -19.31% | 987 | 2,443 | 54.00% |
| AMD240119C00130000 | 2022-05-20 3:58PM EDT | 130.00 | 14.91 | 13.95 | 15.35 | -3.29 | -18.08% | 42 | 5,109 | 52.47% |
| AMD240119C00135000 | 2022-05-20 3:59PM EDT | 135.00 | 14.05 | 13.40 | 14.65 | -2.00 | -12.46% | 19 | 2,194 | 53.23% |
| AMD240119C00140000 | 2022-05-20 3:55PM EDT | 140.00 | 12.93 | 12.15 | 13.70 | -2.10 | -13.97% | 30 | 3,757 | 52.83% |
| AMD240119C00145000 | 2022-05-20 3:44PM EDT | 145.00 | 11.80 | 11.35 | 13.60 | -3.70 | -23.87% | 10 | 1,057 | 53.68% |
| AMD240119C00150000 | 2022-05-20 3:37PM EDT | 150.00 | 10.85 | 10.55 | 11.30 | -1.50 | -12.15% | 91 | 14,658 | 52.00% |
| AMD240119C00155000 | 2022-05-20 2:32PM EDT | 155.00 | 8.90 | 9.85 | 10.90 | -2.60 | -22.61% | 21 | 1,230 | 52.38% |
| AMD240119C00160000 | 2022-05-20 3:31PM EDT | 160.00 | 9.20 | 9.05 | 10.25 | -1.80 | -16.36% | 17 | 3,444 | 52.25% |
| AMD240119C00165000 | 2022-05-20 2:06PM EDT | 165.00 | 8.50 | 8.45 | 10.10 | -1.71 | -16.75% | 4 | 1,573 | 52.82% |
| AMD240119C00170000 | 2022-05-20 3:58PM EDT | 170.00 | 8.21 | 7.65 | 9.20 | -1.00 | -10.86% | 3 | 1,161 | 52.17% |
| AMD240119C00175000 | 2022-05-20 3:21PM EDT | 175.00 | 6.95 | 6.80 | 8.75 | -1.55 | -18.24% | 24 | 1,006 | 51.88% |
| AMD240119C00180000 | 2022-05-20 1:26PM EDT | 180.00 | 6.20 | 6.70 | 7.85 | -2.34 | -27.40% | 25 | 2,546 | 51.86% |
| AMD240119C00185000 | 2022-05-20 10:01AM EDT | 185.00 | 7.00 | 6.70 | 7.55 | -0.71 | -9.21% | 1 | 4,314 | 52.66% |
| AMD240119C00190000 | 2022-05-20 1:07PM EDT | 190.00 | 5.60 | 6.05 | 6.80 | -2.20 | -28.21% | 1 | 438 | 51.94% |
| AMD240119C00195000 | 2022-05-20 1:17PM EDT | 195.00 | 5.15 | 5.60 | 6.30 | -1.15 | -18.25% | 4 | 448 | 51.71% |
| AMD240119C00200000 | 2022-05-20 3:32PM EDT | 200.00 | 5.28 | 5.25 | 5.90 | -1.52 | -22.35% | 168 | 4,882 | 51.69% |
| AMD240119C00210000 | 2022-05-20 1:08PM EDT | 210.00 | 4.55 | 4.55 | 5.45 | -1.45 | -24.17% | 20 | 474 | 51.93% |
| AMD240119C00220000 | 2022-05-20 3:03PM EDT | 220.00 | 3.80 | 3.95 | 4.50 | -1.05 | -21.65% | 73 | 476 | 51.27% |
| AMD240119C00230000 | 2022-05-20 3:47PM EDT | 230.00 | 3.60 | 2.81 | 4.20 | -0.65 | -15.29% | 5 | 677 | 50.44% |
| AMD240119C00240000 | 2022-05-20 9:32AM EDT | 240.00 | 3.80 | 2.81 | 4.10 | -0.34 | -8.21% | 1 | 533 | 51.80% |
| AMD240119C00250000 | 2022-05-20 3:37PM EDT | 250.00 | 2.85 | 2.64 | 3.90 | -0.45 | -13.64% | 1 | 1,768 | 52.56% |
| AMD240119C00260000 | 2022-05-18 1:35PM EDT | 260.00 | 2.84 | 1.75 | 3.80 | 0.00 | - | 2 | 49 | 51.94% |
| AMD240119C00270000 | 2022-05-17 2:05PM EDT | 270.00 | 3.00 | 1.74 | 2.70 | 0.00 | - | 1 | 183 | 50.73% |
| AMD240119C00280000 | 2022-05-09 10:59AM EDT | 280.00 | 1.95 | 1.61 | 2.66 | 0.00 | - | 1 | 133 | 51.53% |
| AMD240119C00290000 | 2022-05-18 3:07PM EDT | 290.00 | 1.95 | 1.62 | 2.34 | 0.00 | - | 3 | 232 | 51.88% |
| AMD240119C00300000 | 2022-05-20 3:22PM EDT | 300.00 | 1.80 | 1.60 | 2.08 | -0.30 | -14.29% | 30 | 4,512 | 52.22% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2022-05-18 1:40PM EDT | 25.00 | 0.71 | 0.35 | 2.00 | 0.00 | - | 8 | 5 | 68.31% |
| AMD240119P00040000 | 2022-05-20 1:07PM EDT | 40.00 | 2.85 | 1.95 | 3.65 | +0.35 | +14.00% | 58 | 1,635 | 58.00% |
| AMD240119P00045000 | 2022-05-20 3:13PM EDT | 45.00 | 4.20 | 2.97 | 4.00 | +1.00 | +31.25% | 32 | 342 | 55.05% |
| AMD240119P00050000 | 2022-05-20 2:04PM EDT | 50.00 | 5.13 | 4.20 | 5.15 | +0.73 | +16.59% | 6 | 2,122 | 54.22% |
| AMD240119P00055000 | 2022-05-20 1:12PM EDT | 55.00 | 6.50 | 5.65 | 6.30 | +1.20 | +22.64% | 12 | 1,183 | 53.12% |
| AMD240119P00060000 | 2022-05-20 1:48PM EDT | 60.00 | 8.34 | 5.80 | 8.35 | +1.19 | +16.64% | 4 | 2,118 | 50.78% |
| AMD240119P00065000 | 2022-05-20 12:51PM EDT | 65.00 | 10.00 | 8.95 | 9.50 | +1.30 | +14.94% | 6 | 17,251 | 51.45% |
| AMD240119P00070000 | 2022-05-20 3:43PM EDT | 70.00 | 11.31 | 10.85 | 11.95 | +1.26 | +12.54% | 364 | 4,239 | 51.42% |
| AMD240119P00075000 | 2022-05-20 2:32PM EDT | 75.00 | 14.47 | 12.80 | 13.60 | +2.42 | +20.08% | 2 | 6,186 | 50.92% |
| AMD240119P00080000 | 2022-05-20 11:06AM EDT | 80.00 | 16.65 | 15.15 | 16.40 | +2.75 | +19.78% | 105 | 5,927 | 51.44% |
| AMD240119P00085000 | 2022-05-20 11:48AM EDT | 85.00 | 19.15 | 17.60 | 18.45 | +2.60 | +15.71% | 17 | 7,716 | 49.74% |
| AMD240119P00090000 | 2022-05-20 1:34PM EDT | 90.00 | 21.80 | 19.40 | 22.60 | +2.10 | +10.66% | 23 | 8,807 | 52.47% |
| AMD240119P00095000 | 2022-05-20 1:31PM EDT | 95.00 | 25.05 | 21.00 | 24.95 | +3.10 | +14.12% | 11 | 8,512 | 50.77% |
| AMD240119P00100000 | 2022-05-20 1:26PM EDT | 100.00 | 28.45 | 24.85 | 28.45 | +4.27 | +17.66% | 5 | 8,478 | 51.28% |
| AMD240119P00105000 | 2022-05-20 11:38AM EDT | 105.00 | 29.30 | 27.85 | 31.35 | +1.45 | +5.21% | 10 | 3,146 | 50.23% |
| AMD240119P00110000 | 2022-05-20 11:06AM EDT | 110.00 | 32.00 | 31.15 | 35.00 | +2.75 | +9.40% | 2 | 7,144 | 50.49% |
| AMD240119P00115000 | 2022-05-20 1:08PM EDT | 115.00 | 38.00 | 35.05 | 37.50 | +3.68 | +10.72% | 73 | 4,612 | 48.11% |
| AMD240119P00120000 | 2022-05-20 10:07AM EDT | 120.00 | 38.00 | 38.90 | 41.75 | +1.56 | +4.28% | 5 | 3,599 | 49.14% |
| AMD240119P00125000 | 2022-05-20 1:29PM EDT | 125.00 | 45.70 | 42.20 | 44.55 | +4.55 | +11.06% | 2 | 1,085 | 46.92% |
| AMD240119P00130000 | 2022-05-20 2:44PM EDT | 130.00 | 49.20 | 46.35 | 48.65 | +4.95 | +11.19% | 50 | 4,289 | 47.22% |
| AMD240119P00135000 | 2022-05-18 12:44PM EDT | 135.00 | 47.95 | 49.60 | 52.65 | 0.00 | - | 5 | 1,449 | 47.12% |
| AMD240119P00140000 | 2022-05-20 12:46PM EDT | 140.00 | 56.65 | 53.30 | 56.15 | +3.81 | +7.21% | 58 | 1,477 | 45.72% |
| AMD240119P00145000 | 2022-05-18 12:11PM EDT | 145.00 | 55.56 | 57.65 | 61.00 | 0.00 | - | 3 | 4,173 | 47.16% |
| AMD240119P00150000 | 2022-05-16 10:34AM EDT | 150.00 | 65.99 | 61.75 | 65.00 | +5.49 | +9.07% | 1 | 843 | 46.54% |
| AMD240119P00155000 | 2022-05-10 12:02PM EDT | 155.00 | 72.29 | 65.55 | 69.10 | 0.00 | - | 1 | 116 | 45.97% |
| AMD240119P00160000 | 2022-05-17 1:44PM EDT | 160.00 | 67.70 | 70.40 | 73.65 | 0.00 | - | 100 | 366 | 46.34% |
| AMD240119P00165000 | 2022-05-20 12:04PM EDT | 165.00 | 76.50 | 74.65 | 78.00 | +0.51 | +0.67% | 10 | 193 | 46.10% |
| AMD240119P00170000 | 2022-05-17 12:22PM EDT | 170.00 | 73.50 | 79.65 | 82.55 | 0.00 | - | 60 | 676 | 46.25% |
| AMD240119P00175000 | 2022-01-26 2:43PM EDT | 175.00 | 71.88 | 63.50 | 67.85 | 0.00 | - | 2 | 16 | 0.00% |
| AMD240119P00180000 | 2022-05-11 10:43AM EDT | 180.00 | 97.16 | 87.65 | 91.35 | 0.00 | - | 10 | 180 | 45.35% |
| AMD240119P00185000 | 2022-04-14 3:26PM EDT | 185.00 | 92.82 | 90.50 | 94.50 | 0.00 | - | 2 | 26 | 40.53% |
| AMD240119P00190000 | 2022-05-19 9:49AM EDT | 190.00 | 96.35 | 97.25 | 100.85 | 0.00 | - | 1 | 122 | 46.06% |
| AMD240119P00195000 | 2022-04-29 3:50PM EDT | 195.00 | 110.02 | 101.85 | 105.40 | 0.00 | - | 1 | 32 | 45.66% |
| AMD240119P00200000 | 2022-05-20 3:50PM EDT | 200.00 | 108.63 | 106.75 | 110.15 | +8.63 | +8.63% | 12 | 1,293 | 45.81% |
| AMD240119P00210000 | 2022-05-20 3:50PM EDT | 210.00 | 118.21 | 116.00 | 120.00 | +8.48 | +7.73% | 2 | 58 | 47.17% |
| AMD240119P00220000 | 2022-05-06 1:07PM EDT | 220.00 | 124.45 | 125.00 | 129.50 | 0.00 | - | 199 | 161 | 47.07% |
| AMD240119P00230000 | 2022-05-06 1:07PM EDT | 230.00 | 134.20 | 135.50 | 139.50 | 0.00 | - | 199 | 88 | 48.69% |
| AMD240119P00240000 | 2022-03-31 9:51AM EDT | 240.00 | 128.24 | 152.00 | 157.00 | 0.00 | - | 1 | 7 | 65.72% |
| AMD240119P00250000 | 2022-04-20 2:40PM EDT | 250.00 | 156.71 | 154.25 | 159.00 | 0.00 | - | 1 | 509 | 49.59% |
| AMD240119P00260000 | 2022-04-14 9:57AM EDT | 260.00 | 164.05 | 162.50 | 167.50 | 0.00 | - | 1 | 2 | 42.76% |
| AMD240119P00270000 | 2022-05-04 11:51AM EDT | 270.00 | 177.81 | 174.00 | 179.00 | 0.00 | - | 2 | 1 | 52.23% |
| AMD240119P00280000 | 2022-02-28 10:53AM EDT | 280.00 | 162.15 | 154.50 | 158.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240119P00290000 | 2022-05-02 10:21AM EDT | 290.00 | 203.00 | 194.00 | 199.00 | 0.00 | - | 1 | 0 | 54.64% |
| AMD240119P00300000 | 2022-05-04 11:51AM EDT | 300.00 | 207.85 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 55.76% |
© 2022 Yahoo. Todos los derechos reservados.
