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:
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 | 2022-12-01 2:53PM EST | 25.00 | 54.57 | 51.60 | 52.85 | 0.00 | - | 9 | 384 | 88.23% |
| AMD240119C00030000 | 2022-11-29 3:11PM EST | 30.00 | 46.86 | 47.45 | 48.35 | 0.00 | - | 6 | 124 | 81.85% |
| AMD240119C00035000 | 2022-11-29 3:11PM EST | 35.00 | 42.72 | 43.40 | 44.40 | 0.00 | - | 6 | 144 | 78.11% |
| AMD240119C00040000 | 2022-12-01 10:45AM EST | 40.00 | 41.60 | 39.15 | 40.40 | 0.00 | - | 5 | 976 | 72.96% |
| AMD240119C00045000 | 2022-12-01 12:52PM EST | 45.00 | 37.65 | 35.40 | 36.55 | 0.00 | - | 1 | 650 | 69.54% |
| AMD240119C00050000 | 2022-12-02 3:29PM EST | 50.00 | 32.70 | 32.10 | 32.65 | -1.60 | -4.66% | 10 | 2,334 | 66.61% |
| AMD240119C00055000 | 2022-12-02 11:28AM EST | 55.00 | 29.34 | 28.75 | 29.25 | -2.46 | -7.74% | 1 | 2,404 | 64.12% |
| AMD240119C00060000 | 2022-12-02 3:50PM EST | 60.00 | 25.93 | 25.55 | 26.05 | -1.57 | -5.71% | 10 | 6,091 | 61.76% |
| AMD240119C00065000 | 2022-12-01 3:25PM EST | 65.00 | 24.95 | 22.65 | 23.15 | 0.00 | - | 35 | 3,714 | 59.94% |
| AMD240119C00070000 | 2022-12-02 3:59PM EST | 70.00 | 20.07 | 20.00 | 20.45 | -1.92 | -8.73% | 100 | 5,772 | 58.29% |
| AMD240119C00075000 | 2022-12-02 3:37PM EST | 75.00 | 17.80 | 17.55 | 18.00 | -1.75 | -8.95% | 62 | 4,205 | 56.79% |
| AMD240119C00080000 | 2022-12-02 3:28PM EST | 80.00 | 15.82 | 15.35 | 15.75 | -1.63 | -9.34% | 17 | 9,152 | 55.45% |
| AMD240119C00085000 | 2022-12-02 3:45PM EST | 85.00 | 13.50 | 13.40 | 13.80 | -1.65 | -10.89% | 143 | 5,840 | 54.41% |
| AMD240119C00090000 | 2022-12-02 2:15PM EST | 90.00 | 11.53 | 11.65 | 12.05 | -1.72 | -12.98% | 47 | 7,279 | 53.46% |
| AMD240119C00095000 | 2022-12-02 12:46PM EST | 95.00 | 10.05 | 10.10 | 10.50 | -1.34 | -11.76% | 297 | 3,155 | 52.61% |
| AMD240119C00100000 | 2022-12-02 3:33PM EST | 100.00 | 9.00 | 8.75 | 9.10 | -1.10 | -10.89% | 145 | 22,831 | 51.83% |
| AMD240119C00105000 | 2022-12-02 12:27PM EST | 105.00 | 7.65 | 7.55 | 7.80 | -1.15 | -13.07% | 8 | 5,597 | 50.99% |
| AMD240119C00110000 | 2022-12-02 12:25PM EST | 110.00 | 6.65 | 6.45 | 6.80 | -1.37 | -17.08% | 4 | 6,158 | 50.38% |
| AMD240119C00115000 | 2022-12-02 12:28PM EST | 115.00 | 5.70 | 5.60 | 5.80 | -0.85 | -12.98% | 2 | 6,492 | 50.16% |
| AMD240119C00120000 | 2022-12-02 2:33PM EST | 120.00 | 4.90 | 4.80 | 5.05 | -0.95 | -16.24% | 82 | 15,037 | 49.85% |
| AMD240119C00125000 | 2022-12-02 12:09PM EST | 125.00 | 4.37 | 4.15 | 4.45 | -0.53 | -10.82% | 3 | 4,820 | 49.78% |
| AMD240119C00130000 | 2022-12-02 3:13PM EST | 130.00 | 3.85 | 3.60 | 3.80 | -0.57 | -12.90% | 16 | 11,947 | 49.19% |
| AMD240119C00135000 | 2022-12-02 1:09PM EST | 135.00 | 3.08 | 3.05 | 3.30 | -0.82 | -21.03% | 302 | 4,116 | 48.93% |
| AMD240119C00140000 | 2022-12-02 3:31PM EST | 140.00 | 2.83 | 2.69 | 2.89 | -0.42 | -12.92% | 8 | 5,635 | 48.80% |
| AMD240119C00145000 | 2022-12-02 9:50AM EST | 145.00 | 2.60 | 2.32 | 2.53 | -0.35 | -11.86% | 1 | 5,127 | 48.68% |
| AMD240119C00150000 | 2022-12-02 3:37PM EST | 150.00 | 2.19 | 2.01 | 2.22 | -0.41 | -15.77% | 33 | 14,786 | 48.58% |
| AMD240119C00155000 | 2022-12-01 3:01PM EST | 155.00 | 2.21 | 1.77 | 1.96 | 0.00 | - | 91 | 1,771 | 48.56% |
| AMD240119C00160000 | 2022-12-02 12:45PM EST | 160.00 | 1.60 | 1.52 | 1.74 | -0.36 | -18.37% | 1 | 3,165 | 48.60% |
| AMD240119C00165000 | 2022-12-02 3:37PM EST | 165.00 | 1.51 | 1.34 | 1.57 | -0.19 | -11.18% | 3 | 1,819 | 48.79% |
| AMD240119C00170000 | 2022-11-30 3:45PM EST | 170.00 | 1.58 | 1.21 | 1.36 | 0.00 | - | 12 | 1,837 | 48.54% |
| AMD240119C00175000 | 2022-12-02 12:02PM EST | 175.00 | 1.16 | 0.98 | 1.22 | -0.20 | -14.71% | 1 | 1,095 | 48.63% |
| AMD240119C00180000 | 2022-12-02 2:00PM EST | 180.00 | 1.01 | 0.90 | 1.09 | -0.18 | -15.13% | 132 | 2,823 | 48.68% |
| AMD240119C00185000 | 2022-12-02 2:00PM EST | 185.00 | 0.89 | 0.85 | 0.98 | -0.21 | -19.09% | 2 | 4,168 | 48.78% |
| AMD240119C00190000 | 2022-12-02 9:30AM EST | 190.00 | 0.90 | 0.73 | 0.90 | +0.05 | +5.88% | 1 | 475 | 49.05% |
| AMD240119C00195000 | 2022-12-01 11:50AM EST | 195.00 | 0.85 | 0.56 | 0.84 | 0.00 | - | 3 | 518 | 49.44% |
| AMD240119C00200000 | 2022-12-02 3:16PM EST | 200.00 | 0.68 | 0.62 | 0.78 | -0.09 | -11.69% | 19 | 9,985 | 49.76% |
| AMD240119C00210000 | 2022-11-29 3:07PM EST | 210.00 | 0.50 | 0.17 | 0.75 | 0.00 | - | 2 | 5,274 | 51.25% |
| AMD240119C00220000 | 2022-12-02 10:12AM EST | 220.00 | 0.45 | 0.38 | 0.59 | -0.09 | -16.67% | 2 | 972 | 50.93% |
| AMD240119C00230000 | 2022-12-02 10:09AM EST | 230.00 | 0.44 | 0.30 | 0.45 | -0.18 | -29.03% | 2 | 748 | 50.39% |
| AMD240119C00240000 | 2022-12-02 10:08AM EST | 240.00 | 0.33 | 0.24 | 0.38 | -0.04 | -10.81% | 2 | 1,300 | 50.61% |
| AMD240119C00250000 | 2022-12-02 10:08AM EST | 250.00 | 0.28 | 0.17 | 0.37 | -0.02 | -6.67% | 2 | 2,727 | 51.81% |
| AMD240119C00260000 | 2022-11-29 2:49PM EST | 260.00 | 0.28 | 0.15 | 0.38 | 0.00 | - | 2 | 418 | 50.78% |
| AMD240119C00270000 | 2022-11-30 2:30PM EST | 270.00 | 0.22 | 0.13 | 0.33 | 0.00 | - | 2 | 317 | 51.07% |
| AMD240119C00280000 | 2022-12-01 3:43PM EST | 280.00 | 0.21 | 0.06 | 0.29 | 0.00 | - | 10 | 575 | 50.59% |
| AMD240119C00290000 | 2022-11-29 2:47PM EST | 290.00 | 0.21 | 0.08 | 0.27 | 0.00 | - | 2 | 450 | 51.66% |
| AMD240119C00300000 | 2022-12-02 3:58PM EST | 300.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 32 | 9,549 | 51.95% |
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 | 2022-12-02 2:40PM EST | 25.00 | 0.70 | 0.60 | 0.80 | +0.02 | +2.94% | 2 | 2,417 | 65.41% |
| AMD240119P00030000 | 2022-12-02 3:34PM EST | 30.00 | 1.14 | 0.93 | 1.48 | +0.02 | +1.79% | 2 | 1,349 | 63.09% |
| AMD240119P00035000 | 2022-12-02 11:46AM EST | 35.00 | 1.69 | 1.61 | 1.83 | -0.10 | -5.59% | 1 | 6,250 | 59.33% |
| AMD240119P00040000 | 2022-12-02 12:02PM EST | 40.00 | 2.44 | 2.33 | 2.50 | +0.01 | +0.41% | 3 | 5,704 | 56.37% |
| AMD240119P00045000 | 2022-12-02 3:34PM EST | 45.00 | 3.30 | 3.25 | 3.45 | +0.10 | +3.12% | 11 | 7,027 | 54.16% |
| AMD240119P00050000 | 2022-12-02 1:05PM EST | 50.00 | 4.55 | 4.35 | 4.60 | +0.24 | +5.57% | 3 | 13,132 | 52.05% |
| AMD240119P00055000 | 2022-12-02 2:01PM EST | 55.00 | 5.90 | 5.70 | 5.90 | +0.20 | +3.51% | 2 | 4,619 | 50.00% |
| AMD240119P00060000 | 2022-12-02 1:24PM EST | 60.00 | 7.60 | 7.30 | 7.65 | +0.55 | +7.80% | 25 | 11,310 | 49.26% |
| AMD240119P00065000 | 2022-12-02 3:25PM EST | 65.00 | 9.20 | 9.25 | 9.45 | +0.60 | +6.98% | 341 | 21,416 | 47.35% |
| AMD240119P00070000 | 2022-12-02 3:21PM EST | 70.00 | 11.30 | 11.30 | 11.65 | +0.50 | +4.63% | 6 | 18,890 | 46.05% |
| AMD240119P00075000 | 2022-12-02 3:50PM EST | 75.00 | 13.85 | 13.70 | 14.05 | +0.61 | +4.61% | 3,107 | 13,072 | 44.61% |
| AMD240119P00080000 | 2022-12-02 2:09PM EST | 80.00 | 16.81 | 16.35 | 16.75 | +0.96 | +6.06% | 32 | 15,132 | 43.34% |
| AMD240119P00085000 | 2022-12-02 10:48AM EST | 85.00 | 19.40 | 19.30 | 19.65 | +0.60 | +3.19% | 92 | 11,596 | 41.94% |
| AMD240119P00090000 | 2022-12-02 10:47AM EST | 90.00 | 22.55 | 22.40 | 22.85 | +0.75 | +3.44% | 17 | 13,237 | 40.74% |
| AMD240119P00095000 | 2022-12-02 10:28AM EST | 95.00 | 25.90 | 25.80 | 26.25 | -0.15 | -0.58% | 1 | 9,834 | 39.43% |
| AMD240119P00100000 | 2022-12-02 12:25PM EST | 100.00 | 29.80 | 29.40 | 30.05 | +1.00 | +3.47% | 39 | 10,625 | 38.76% |
| AMD240119P00105000 | 2022-12-02 10:00AM EST | 105.00 | 33.60 | 33.25 | 33.85 | +0.80 | +2.44% | 4 | 4,296 | 37.37% |
| AMD240119P00110000 | 2022-12-02 10:28AM EST | 110.00 | 37.35 | 37.30 | 37.80 | -1.45 | -3.74% | 2 | 8,885 | 35.74% |
| AMD240119P00115000 | 2022-11-21 2:01PM EST | 115.00 | 44.30 | 41.40 | 42.00 | 0.00 | - | 5 | 4,767 | 34.35% |
| AMD240119P00120000 | 2022-12-01 1:07PM EST | 120.00 | 44.65 | 45.75 | 46.50 | 0.00 | - | 20 | 2,738 | 33.74% |
| AMD240119P00125000 | 2022-11-17 10:18AM EST | 125.00 | 52.70 | 50.30 | 51.20 | 0.00 | - | 2 | 312 | 33.78% |
| AMD240119P00130000 | 2022-11-15 10:00AM EST | 130.00 | 52.70 | 54.85 | 55.90 | 0.00 | - | 1 | 73 | 33.33% |
| AMD240119P00135000 | 2022-11-04 9:48AM EST | 135.00 | 72.55 | 59.70 | 60.75 | 0.00 | - | 2 | 0 | 33.67% |
| AMD240119P00140000 | 2022-12-01 9:54AM EST | 140.00 | 61.87 | 64.45 | 65.70 | 0.00 | - | 1 | 46 | 34.73% |
| AMD240119P00145000 | 2022-12-02 1:14PM EST | 145.00 | 70.99 | 69.50 | 70.85 | -7.91 | -10.03% | 1 | 0 | 37.61% |
| AMD240119P00150000 | 2022-11-23 12:43PM EST | 150.00 | 73.89 | 74.25 | 75.85 | 0.00 | - | 1 | 0 | 39.03% |
| AMD240119P00155000 | 2022-09-21 8:40AM EST | 155.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00160000 | 2022-09-19 2:48PM EST | 160.00 | 83.18 | 101.75 | 103.80 | 0.00 | - | 11 | 1 | 108.77% |
| AMD240119P00165000 | 2022-11-22 2:18PM EST | 165.00 | 90.66 | 89.15 | 91.05 | 0.00 | - | 25 | 0 | 44.78% |
| AMD240119P00170000 | 2022-09-28 10:39AM EST | 170.00 | 102.00 | 106.45 | 109.55 | 0.00 | - | 2 | 1 | 96.75% |
| AMD240119P00175000 | 2022-09-27 2:51PM EST | 175.00 | 108.14 | 114.85 | 117.60 | 0.00 | - | 120 | 0 | 108.69% |
| AMD240119P00180000 | 2022-09-27 2:51PM EST | 180.00 | 113.11 | 119.60 | 122.75 | 0.00 | - | 166 | 0 | 110.02% |
| AMD240119P00185000 | 2022-09-27 2:42PM EST | 185.00 | 117.95 | 124.60 | 127.75 | 0.00 | - | 102 | 0 | 111.44% |
| AMD240119P00190000 | 2022-11-15 12:15PM EST | 190.00 | 112.35 | 113.80 | 116.35 | 0.00 | - | 2 | 0 | 53.06% |
| AMD240119P00195000 | 2022-07-21 1:13PM EST | 195.00 | 104.10 | 97.25 | 100.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00200000 | 2022-09-22 12:53PM EST | 200.00 | 129.40 | 139.35 | 143.10 | 0.00 | - | 1 | 0 | 115.59% |
| AMD240119P00210000 | 2022-08-04 11:30AM EST | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119P00220000 | 2022-07-20 1:41PM EST | 220.00 | 130.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00230000 | 2022-06-22 10:19AM EST | 230.00 | 145.22 | 139.00 | 143.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240119P00240000 | 2022-10-19 1:21PM EST | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 63.61% |
| AMD240119P00250000 | 2022-06-10 2:21PM EST | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240119P00260000 | 2022-11-29 2:24PM EST | 260.00 | 184.65 | 182.60 | 187.45 | 0.00 | - | 2 | 0 | 73.62% |
| AMD240119P00270000 | 2022-11-28 9:52AM EST | 270.00 | 194.95 | 192.65 | 197.35 | 0.00 | - | 1 | 0 | 74.48% |
| AMD240119P00280000 | 2022-11-29 2:21PM EST | 280.00 | 208.00 | 202.60 | 207.40 | 0.00 | - | 4 | 0 | 76.25% |
| AMD240119P00290000 | 2022-08-25 12:17PM EST | 290.00 | 193.45 | 220.15 | 224.35 | 0.00 | - | 4 | 0 | 101.67% |
| AMD240119P00300000 | 2022-08-11 10:57AM EST | 300.00 | 199.84 | 212.10 | 216.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
