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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2023-03-24 3:11PM EDT | 25.00 | 73.99 | 73.45 | 75.75 | -3.51 | -4.53% | 50 | 556 | 107.76% |
| AMD240119C00030000 | 2023-03-17 2:55PM EDT | 30.00 | 68.50 | 68.25 | 71.00 | 0.00 | - | 1 | 279 | 94.48% |
| AMD240119C00035000 | 2023-03-24 2:42PM EDT | 35.00 | 64.80 | 64.15 | 66.55 | +1.35 | +2.13% | 1 | 147 | 91.72% |
| AMD240119C00040000 | 2023-03-24 3:30PM EDT | 40.00 | 60.33 | 59.40 | 62.00 | -3.67 | -5.73% | 2 | 1,131 | 84.53% |
| AMD240119C00045000 | 2023-03-20 10:48AM EDT | 45.00 | 51.86 | 54.30 | 57.80 | 0.00 | - | 3 | 579 | 77.91% |
| AMD240119C00050000 | 2023-03-24 3:55PM EDT | 50.00 | 51.30 | 51.15 | 52.70 | -3.20 | -5.87% | 7 | 2,692 | 75.34% |
| AMD240119C00055000 | 2023-03-23 2:29PM EDT | 55.00 | 49.25 | 46.75 | 47.85 | 0.00 | - | 204 | 4,646 | 69.21% |
| AMD240119C00060000 | 2023-03-24 2:02PM EDT | 60.00 | 42.95 | 42.95 | 44.20 | -3.55 | -7.63% | 12 | 6,188 | 68.14% |
| AMD240119C00065000 | 2023-03-23 1:47PM EDT | 65.00 | 42.90 | 39.20 | 39.95 | 0.00 | - | 24 | 4,976 | 64.98% |
| AMD240119C00070000 | 2023-03-24 2:52PM EDT | 70.00 | 35.69 | 35.50 | 36.60 | -2.44 | -6.40% | 8 | 6,497 | 63.48% |
| AMD240119C00075000 | 2023-03-24 2:39PM EDT | 75.00 | 32.20 | 32.05 | 33.00 | -2.36 | -6.83% | 26 | 9,137 | 61.37% |
| AMD240119C00080000 | 2023-03-24 3:59PM EDT | 80.00 | 29.10 | 28.90 | 29.45 | -2.11 | -6.76% | 24 | 12,521 | 59.40% |
| AMD240119C00085000 | 2023-03-24 3:28PM EDT | 85.00 | 25.95 | 25.65 | 26.35 | -2.10 | -7.49% | 13 | 13,026 | 57.52% |
| AMD240119C00090000 | 2023-03-24 3:57PM EDT | 90.00 | 23.15 | 22.80 | 23.50 | -1.75 | -7.03% | 44 | 13,957 | 56.17% |
| AMD240119C00095000 | 2023-03-24 3:41PM EDT | 95.00 | 20.48 | 20.25 | 20.85 | -1.36 | -6.23% | 33 | 8,451 | 55.04% |
| AMD240119C00100000 | 2023-03-24 3:47PM EDT | 100.00 | 17.96 | 17.85 | 18.25 | -1.71 | -8.69% | 691 | 21,131 | 53.67% |
| AMD240119C00105000 | 2023-03-24 3:29PM EDT | 105.00 | 15.93 | 15.65 | 16.15 | -1.42 | -8.18% | 168 | 7,939 | 52.80% |
| AMD240119C00110000 | 2023-03-24 3:36PM EDT | 110.00 | 13.85 | 13.70 | 14.50 | -1.48 | -9.65% | 77 | 13,086 | 52.41% |
| AMD240119C00115000 | 2023-03-24 2:52PM EDT | 115.00 | 12.15 | 11.90 | 12.70 | -1.28 | -9.53% | 230 | 9,671 | 51.53% |
| AMD240119C00120000 | 2023-03-24 3:35PM EDT | 120.00 | 10.65 | 10.40 | 11.10 | -1.05 | -8.97% | 160 | 24,823 | 50.92% |
| AMD240119C00125000 | 2023-03-24 3:09PM EDT | 125.00 | 9.10 | 9.00 | 9.50 | -1.40 | -13.33% | 30 | 7,500 | 50.73% |
| AMD240119C00130000 | 2023-03-24 3:48PM EDT | 130.00 | 8.20 | 7.75 | 8.40 | -0.55 | -6.29% | 19 | 16,822 | 50.60% |
| AMD240119C00135000 | 2023-03-24 2:28PM EDT | 135.00 | 6.82 | 6.75 | 7.35 | -0.86 | -11.20% | 3 | 4,691 | 50.24% |
| AMD240119C00140000 | 2023-03-24 1:07PM EDT | 140.00 | 5.87 | 5.80 | 6.40 | -0.65 | -9.97% | 5 | 14,250 | 49.85% |
| AMD240119C00145000 | 2023-03-24 1:58PM EDT | 145.00 | 5.14 | 5.00 | 5.30 | -0.89 | -14.76% | 8 | 3,690 | 48.55% |
| AMD240119C00150000 | 2023-03-24 3:13PM EDT | 150.00 | 4.50 | 4.35 | 4.85 | -0.47 | -9.46% | 34 | 13,728 | 49.21% |
| AMD240119C00155000 | 2023-03-24 3:26PM EDT | 155.00 | 3.95 | 3.75 | 4.10 | -0.55 | -12.22% | 17 | 2,057 | 48.47% |
| AMD240119C00160000 | 2023-03-24 3:50PM EDT | 160.00 | 3.35 | 3.25 | 3.70 | -0.35 | -9.46% | 268 | 2,783 | 48.83% |
| AMD240119C00165000 | 2023-03-24 3:29PM EDT | 165.00 | 2.96 | 2.76 | 3.25 | -0.24 | -7.50% | 90 | 2,085 | 48.75% |
| AMD240119C00170000 | 2023-03-24 2:08PM EDT | 170.00 | 2.55 | 2.40 | 2.98 | -0.55 | -17.74% | 24 | 1,928 | 49.27% |
| AMD240119C00175000 | 2023-03-24 11:32AM EDT | 175.00 | 2.29 | 2.15 | 2.46 | -0.46 | -16.73% | 2 | 1,568 | 48.36% |
| AMD240119C00180000 | 2023-03-24 11:44AM EDT | 180.00 | 1.99 | 1.79 | 2.35 | -0.27 | -11.95% | 22 | 2,477 | 49.34% |
| AMD240119C00185000 | 2023-03-23 3:18PM EDT | 185.00 | 1.95 | 1.56 | 1.87 | 0.00 | - | 18 | 2,927 | 48.08% |
| AMD240119C00190000 | 2023-03-24 11:26AM EDT | 190.00 | 1.56 | 1.35 | 1.62 | -0.30 | -16.13% | 6 | 586 | 47.89% |
| AMD240119C00195000 | 2023-03-24 3:48PM EDT | 195.00 | 1.36 | 1.17 | 1.45 | -0.27 | -16.56% | 8 | 704 | 48.05% |
| AMD240119C00200000 | 2023-03-24 1:26PM EDT | 200.00 | 1.18 | 1.10 | 1.36 | -0.17 | -12.59% | 27 | 9,576 | 48.65% |
| AMD240119C00210000 | 2023-03-24 3:20PM EDT | 210.00 | 0.94 | 0.87 | 1.10 | -0.09 | -8.74% | 2 | 5,188 | 48.93% |
| AMD240119C00220000 | 2023-03-24 11:44AM EDT | 220.00 | 0.75 | 0.62 | 0.86 | -0.08 | -9.64% | 5 | 984 | 48.85% |
| AMD240119C00230000 | 2023-03-24 9:53AM EDT | 230.00 | 0.67 | 0.47 | 0.71 | -0.03 | -4.29% | 3 | 816 | 49.22% |
| AMD240119C00240000 | 2023-03-24 11:44AM EDT | 240.00 | 0.49 | 0.42 | 0.60 | -0.04 | -7.55% | 1 | 1,236 | 49.71% |
| AMD240119C00250000 | 2023-03-23 3:32PM EDT | 250.00 | 0.44 | 0.27 | 0.52 | 0.00 | - | 47 | 3,100 | 50.34% |
| AMD240119C00260000 | 2023-03-24 10:10AM EDT | 260.00 | 0.35 | 0.28 | 0.42 | -0.03 | -7.89% | 190 | 932 | 50.34% |
| AMD240119C00270000 | 2023-03-22 2:55PM EDT | 270.00 | 0.33 | 0.16 | 0.41 | 0.00 | - | 6 | 347 | 51.71% |
| AMD240119C00280000 | 2023-03-21 2:36PM EDT | 280.00 | 0.20 | 0.24 | 0.31 | 0.00 | - | 2 | 983 | 50.39% |
| AMD240119C00290000 | 2023-03-23 10:30AM EDT | 290.00 | 0.22 | 0.13 | 0.34 | 0.00 | - | 2 | 480 | 50.68% |
| AMD240119C00300000 | 2023-03-24 3:17PM EDT | 300.00 | 0.19 | 0.13 | 0.20 | +0.01 | +5.56% | 658 | 19,237 | 50.98% |
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 | 2023-03-24 11:35AM EDT | 25.00 | 0.26 | 0.15 | 0.27 | +0.06 | +30.00% | 6 | 6,389 | 72.17% |
| AMD240119P00030000 | 2023-03-13 11:50AM EDT | 30.00 | 0.52 | 0.31 | 0.49 | 0.00 | - | 2 | 1,641 | 69.87% |
| AMD240119P00035000 | 2023-03-23 2:48PM EDT | 35.00 | 0.51 | 0.50 | 0.71 | 0.00 | - | 7 | 6,545 | 66.21% |
| AMD240119P00040000 | 2023-03-24 11:16AM EDT | 40.00 | 0.92 | 0.79 | 1.00 | +0.06 | +6.98% | 1 | 7,670 | 63.31% |
| AMD240119P00045000 | 2023-03-24 2:21PM EDT | 45.00 | 1.19 | 1.15 | 1.38 | -0.03 | -2.46% | 6 | 10,188 | 60.60% |
| AMD240119P00050000 | 2023-03-24 11:16AM EDT | 50.00 | 1.82 | 1.63 | 1.80 | +0.22 | +13.75% | 9 | 20,851 | 57.95% |
| AMD240119P00055000 | 2023-03-24 12:52PM EDT | 55.00 | 2.38 | 2.25 | 2.50 | +0.13 | +5.78% | 5 | 10,521 | 56.27% |
| AMD240119P00060000 | 2023-03-24 12:18PM EDT | 60.00 | 3.25 | 3.00 | 3.20 | +0.33 | +11.30% | 475 | 22,439 | 54.15% |
| AMD240119P00065000 | 2023-03-24 12:10PM EDT | 65.00 | 4.20 | 3.95 | 4.25 | +0.45 | +12.00% | 21 | 26,155 | 52.83% |
| AMD240119P00070000 | 2023-03-24 3:14PM EDT | 70.00 | 5.25 | 5.10 | 5.45 | +0.40 | +8.25% | 41 | 26,849 | 51.48% |
| AMD240119P00075000 | 2023-03-24 3:49PM EDT | 75.00 | 6.70 | 6.40 | 6.80 | +0.60 | +9.84% | 37 | 25,280 | 50.00% |
| AMD240119P00080000 | 2023-03-24 3:44PM EDT | 80.00 | 8.06 | 8.00 | 8.30 | +0.41 | +5.36% | 1,353 | 20,688 | 49.18% |
| AMD240119P00085000 | 2023-03-24 3:44PM EDT | 85.00 | 9.86 | 9.70 | 10.15 | +0.31 | +3.25% | 12 | 14,368 | 48.11% |
| AMD240119P00090000 | 2023-03-24 3:57PM EDT | 90.00 | 12.00 | 11.70 | 12.15 | +0.45 | +3.90% | 80 | 17,314 | 46.82% |
| AMD240119P00095000 | 2023-03-24 3:02PM EDT | 95.00 | 14.11 | 13.80 | 14.55 | +0.51 | +3.75% | 30 | 10,517 | 46.08% |
| AMD240119P00100000 | 2023-03-24 3:48PM EDT | 100.00 | 16.50 | 16.30 | 16.90 | +0.65 | +4.10% | 812 | 10,013 | 44.53% |
| AMD240119P00105000 | 2023-03-24 3:52PM EDT | 105.00 | 19.35 | 18.95 | 19.65 | +1.35 | +7.50% | 96 | 4,132 | 43.50% |
| AMD240119P00110000 | 2023-03-24 3:46PM EDT | 110.00 | 22.35 | 22.05 | 22.65 | +1.25 | +5.92% | 24 | 10,450 | 42.55% |
| AMD240119P00115000 | 2023-03-24 10:51AM EDT | 115.00 | 25.75 | 25.00 | 25.80 | +1.60 | +6.63% | 154 | 4,716 | 41.41% |
| AMD240119P00120000 | 2023-03-24 11:58AM EDT | 120.00 | 28.98 | 28.35 | 29.30 | +1.48 | +5.38% | 4 | 2,620 | 40.67% |
| AMD240119P00125000 | 2023-03-23 10:03AM EDT | 125.00 | 30.30 | 31.95 | 33.30 | 0.00 | - | 10 | 451 | 40.91% |
| AMD240119P00130000 | 2023-03-24 3:18PM EDT | 130.00 | 36.26 | 36.10 | 36.85 | +2.16 | +6.33% | 4 | 104 | 39.15% |
| AMD240119P00135000 | 2023-03-23 10:46AM EDT | 135.00 | 37.45 | 40.00 | 41.00 | 0.00 | - | 72 | 72 | 38.83% |
| AMD240119P00140000 | 2023-03-23 9:58AM EDT | 140.00 | 41.95 | 43.80 | 44.95 | 0.00 | - | 99 | 143 | 37.14% |
| AMD240119P00145000 | 2023-03-22 12:43PM EDT | 145.00 | 48.00 | 48.30 | 49.55 | 0.00 | - | 1 | 1 | 37.61% |
| AMD240119P00150000 | 2023-03-22 12:43PM EDT | 150.00 | 52.45 | 52.80 | 54.25 | 0.00 | - | 2 | 2 | 38.25% |
| AMD240119P00155000 | 2022-09-21 9:40AM EDT | 155.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00160000 | 2022-09-19 3:48PM EDT | 160.00 | 83.18 | 101.75 | 103.80 | 0.00 | - | 11 | 1 | 159.77% |
| AMD240119P00165000 | 2022-11-22 3:18PM EDT | 165.00 | 90.66 | 99.00 | 103.20 | 0.00 | - | 25 | 0 | 142.14% |
| AMD240119P00170000 | 2023-03-23 10:08AM EDT | 170.00 | 68.61 | 71.60 | 73.45 | 0.00 | - | 2 | 3 | 40.75% |
| AMD240119P00175000 | 2022-09-27 3:51PM EDT | 175.00 | 108.14 | 114.85 | 117.60 | 0.00 | - | 120 | 0 | 161.26% |
| AMD240119P00180000 | 2022-09-27 3:51PM EDT | 180.00 | 113.11 | 119.60 | 122.75 | 0.00 | - | 166 | 0 | 163.01% |
| AMD240119P00185000 | 2022-09-27 3:42PM EDT | 185.00 | 117.95 | 124.60 | 127.75 | 0.00 | - | 102 | 0 | 164.83% |
| AMD240119P00190000 | 2022-11-15 1:15PM EDT | 190.00 | 112.35 | 122.60 | 124.25 | 0.00 | - | 2 | 0 | 144.11% |
| AMD240119P00195000 | 2022-12-22 11:01AM EDT | 195.00 | 131.06 | 123.50 | 126.35 | 0.00 | - | 15 | 0 | 135.91% |
| AMD240119P00200000 | 2022-09-22 1:53PM EDT | 200.00 | 129.40 | 139.35 | 143.10 | 0.00 | - | 1 | 0 | 170.06% |
| AMD240119P00210000 | 2022-08-04 12:30PM EDT | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 111.41% |
| AMD240119P00220000 | 2022-07-20 2:41PM EDT | 220.00 | 130.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 59.14% |
| AMD240119P00230000 | 2022-06-22 11:19AM EDT | 230.00 | 145.22 | 139.00 | 143.50 | 0.00 | - | 20 | 0 | 91.11% |
| AMD240119P00240000 | 2022-10-19 2:21PM EDT | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 139.44% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 124.74% |
| AMD240119P00260000 | 2023-02-21 1:03PM EDT | 260.00 | 184.85 | 157.00 | 160.55 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119P00270000 | 2023-02-22 11:12AM EDT | 270.00 | 191.70 | 171.60 | 174.00 | 0.00 | - | 2 | 0 | 56.93% |
| AMD240119P00280000 | 2023-02-23 10:45AM EDT | 280.00 | 200.19 | 179.95 | 184.30 | 0.00 | - | 4 | 0 | 71.29% |
| AMD240119P00290000 | 2023-02-23 10:54AM EDT | 290.00 | 207.70 | 190.50 | 194.30 | 0.00 | - | 2 | 0 | 53.91% |
| AMD240119P00300000 | 2022-08-11 11:57AM EDT | 300.00 | 199.84 | 212.10 | 216.90 | 0.00 | - | 1 | 1 | 116.90% |
© 2023 Yahoo. Todos los derechos reservados.
