Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EST. Mercado abierto.
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 | 2021-12-02 10:04AM EST | 40.00 | 115.00 | 110.00 | 115.00 | -3.30 | -2.79% | 1 | 94 | 67.96% |
| AMD240119C00045000 | 2021-11-24 9:30AM EST | 45.00 | 106.30 | 105.50 | 110.00 | 0.00 | - | 2 | 15 | 63.57% |
| AMD240119C00050000 | 2021-12-01 3:51PM EST | 50.00 | 104.50 | 101.50 | 105.50 | 0.00 | - | 3 | 190 | 61.99% |
| AMD240119C00055000 | 2021-12-02 9:56AM EST | 55.00 | 101.30 | 97.00 | 100.65 | +0.55 | +0.55% | 1 | 34 | 58.48% |
| AMD240119C00060000 | 2021-11-29 10:23AM EST | 60.00 | 104.00 | 93.00 | 97.50 | 0.00 | - | 7 | 129 | 59.18% |
| AMD240119C00065000 | 2021-11-19 2:31PM EST | 65.00 | 96.50 | 89.00 | 93.50 | 0.00 | - | 3 | 73 | 57.92% |
| AMD240119C00070000 | 2021-12-01 3:11PM EST | 70.00 | 87.15 | 86.50 | 89.50 | 0.00 | - | 5 | 143 | 58.57% |
| AMD240119C00075000 | 2021-12-01 10:50AM EST | 75.00 | 83.00 | 81.50 | 85.50 | -9.85 | -10.61% | 1 | 209 | 55.60% |
| AMD240119C00080000 | 2021-12-02 9:35AM EST | 80.00 | 79.00 | 78.00 | 82.00 | -9.95 | -11.19% | 1 | 165 | 55.10% |
| AMD240119C00085000 | 2021-12-02 9:59AM EST | 85.00 | 78.37 | 74.50 | 78.50 | -3.93 | -4.78% | 1 | 135 | 54.38% |
| AMD240119C00090000 | 2021-12-02 12:27PM EST | 90.00 | 74.90 | 71.00 | 75.50 | +0.75 | +1.01% | 4 | 237 | 53.97% |
| AMD240119C00095000 | 2021-12-02 10:14AM EST | 95.00 | 68.50 | 67.50 | 72.00 | -8.00 | -10.46% | 1 | 349 | 52.91% |
| AMD240119C00100000 | 2021-12-02 12:01PM EST | 100.00 | 66.82 | 65.00 | 69.00 | -0.18 | -0.27% | 25 | 1,367 | 53.06% |
| AMD240119C00105000 | 2021-12-01 2:20PM EST | 105.00 | 65.25 | 62.00 | 66.00 | 0.00 | - | 12 | 623 | 52.56% |
| AMD240119C00110000 | 2021-12-02 9:42AM EST | 110.00 | 61.00 | 59.00 | 63.50 | -2.00 | -3.17% | 2 | 825 | 52.31% |
| AMD240119C00115000 | 2021-12-01 3:59PM EST | 115.00 | 58.40 | 56.05 | 60.45 | 0.00 | - | 8 | 939 | 51.53% |
| AMD240119C00120000 | 2021-12-02 12:31PM EST | 120.00 | 56.10 | 54.00 | 57.95 | -3.40 | -5.71% | 6 | 1,967 | 51.69% |
| AMD240119C00125000 | 2021-12-02 1:11PM EST | 125.00 | 53.20 | 52.00 | 55.50 | -1.30 | -2.39% | 39 | 331 | 51.76% |
| AMD240119C00130000 | 2021-12-02 11:47AM EST | 130.00 | 50.00 | 49.50 | 53.50 | -1.99 | -3.83% | 2 | 419 | 51.65% |
| AMD240119C00135000 | 2021-12-02 12:54PM EST | 135.00 | 50.00 | 47.00 | 51.30 | -0.40 | -0.79% | 10 | 642 | 51.28% |
| AMD240119C00140000 | 2021-12-02 10:40AM EST | 140.00 | 46.50 | 47.00 | 49.50 | -2.00 | -4.12% | 4 | 643 | 52.67% |
| AMD240119C00145000 | 2021-12-02 10:15AM EST | 145.00 | 43.60 | 43.10 | 47.00 | -1.40 | -3.11% | 19 | 327 | 51.00% |
| AMD240119C00150000 | 2021-12-02 12:49PM EST | 150.00 | 44.50 | 42.00 | 45.00 | +0.50 | +1.14% | 132 | 3,744 | 51.31% |
| AMD240119C00155000 | 2021-12-02 12:20PM EST | 155.00 | 42.00 | 39.50 | 43.50 | -0.25 | -0.59% | 9 | 943 | 50.97% |
| AMD240119C00160000 | 2021-12-02 11:53AM EST | 160.00 | 39.00 | 38.00 | 41.00 | -1.00 | -2.50% | 9 | 684 | 50.55% |
| AMD240119C00165000 | 2021-12-02 12:53PM EST | 165.00 | 38.80 | 36.00 | 40.50 | -8.02 | -17.13% | 5 | 167 | 50.93% |
| AMD240119C00170000 | 2021-12-02 10:38AM EST | 170.00 | 36.00 | 36.00 | 38.50 | -1.50 | -4.00% | 3 | 256 | 51.52% |
| AMD240119C00175000 | 2021-12-02 11:33AM EST | 175.00 | 34.75 | 35.00 | 37.50 | -2.75 | -7.33% | 1 | 157 | 52.02% |
| AMD240119C00180000 | 2021-12-02 11:01AM EST | 180.00 | 34.95 | 32.00 | 36.00 | -0.05 | -0.14% | 1 | 382 | 50.99% |
| AMD240119C00185000 | 2021-12-02 1:10PM EST | 185.00 | 32.60 | 30.50 | 34.50 | +0.10 | +0.31% | 3 | 399 | 50.76% |
| AMD240119C00190000 | 2021-12-01 1:51PM EST | 190.00 | 33.00 | 29.00 | 33.00 | 0.00 | - | 8 | 252 | 50.47% |
| AMD240119C00195000 | 2021-12-01 2:38PM EST | 195.00 | 32.00 | 28.00 | 31.85 | 0.00 | - | 4 | 120 | 50.61% |
| AMD240119C00200000 | 2021-12-02 12:51PM EST | 200.00 | 30.00 | 27.00 | 31.00 | +0.88 | +3.02% | 24 | 1,653 | 50.85% |
| AMD240119C00210000 | 2021-12-02 10:10AM EST | 210.00 | 27.00 | 26.50 | 28.00 | -0.60 | -2.17% | 2 | 158 | 51.29% |
| AMD240119C00220000 | 2021-12-01 10:22AM EST | 220.00 | 29.00 | 22.55 | 25.95 | 0.00 | - | 1 | 15 | 50.07% |
| AMD240119C00230000 | 2021-11-24 10:28AM EST | 230.00 | 22.50 | 21.00 | 25.00 | -0.75 | -3.23% | 1 | 151 | 50.69% |
| AMD240119C00240000 | 2021-12-02 9:41AM EST | 240.00 | 20.75 | 19.50 | 23.00 | -4.75 | -18.63% | 5 | 14 | 50.55% |
| AMD240119C00250000 | 2021-12-01 9:40AM EST | 250.00 | 20.00 | 19.00 | 22.00 | -3.75 | -15.79% | 2 | 192 | 51.45% |
| AMD240119C00260000 | 2021-12-01 3:10PM EST | 260.00 | 21.00 | 16.50 | 20.50 | 0.00 | - | 4 | 56 | 50.70% |
| AMD240119C00270000 | 2021-12-01 1:10PM EST | 270.00 | 19.00 | 15.50 | 19.50 | 0.00 | - | 3 | 31 | 51.03% |
| AMD240119C00280000 | 2021-12-01 11:43AM EST | 280.00 | 19.00 | 14.50 | 18.00 | 0.00 | - | 1 | 68 | 50.93% |
| AMD240119C00290000 | 2021-12-02 10:17AM EST | 290.00 | 15.25 | 13.50 | 17.00 | +0.25 | +1.67% | 1 | 31 | 51.03% |
| AMD240119C00300000 | 2021-12-02 1:09PM EST | 300.00 | 14.05 | 14.00 | 16.75 | -0.90 | -6.02% | 13 | 474 | 52.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00040000 | 2021-11-30 10:16AM EST | 40.00 | 1.20 | 0.25 | 4.75 | 0.00 | - | 1 | 83 | 64.67% |
| AMD240119P00045000 | 2021-12-01 10:24AM EST | 45.00 | 1.72 | 0.01 | 5.00 | 0.00 | - | 1 | 39 | 59.24% |
| AMD240119P00050000 | 2021-12-02 1:01PM EST | 50.00 | 2.37 | 1.20 | 5.00 | +0.05 | +2.16% | 14 | 18 | 57.57% |
| AMD240119P00055000 | 2021-12-01 2:05PM EST | 55.00 | 2.54 | 0.50 | 5.00 | 0.00 | - | 18 | 13 | 51.36% |
| AMD240119P00060000 | 2021-11-30 11:32AM EST | 60.00 | 2.90 | 1.95 | 3.95 | 0.00 | - | 1 | 50 | 52.48% |
| AMD240119P00065000 | 2021-11-22 11:04AM EST | 65.00 | 3.60 | 2.60 | 6.50 | 0.00 | - | 1 | 21 | 50.67% |
| AMD240119P00070000 | 2021-11-29 12:29PM EST | 70.00 | 4.65 | 3.00 | 6.00 | 0.00 | - | 2 | 1,485 | 51.41% |
| AMD240119P00075000 | 2021-11-26 12:56PM EST | 75.00 | 5.80 | 4.95 | 7.50 | 0.00 | - | 2 | 699 | 51.70% |
| AMD240119P00080000 | 2021-12-01 12:57PM EST | 80.00 | 6.90 | 5.50 | 9.50 | 0.00 | - | 205 | 1,689 | 52.75% |
| AMD240119P00085000 | 2021-12-01 3:31PM EST | 85.00 | 9.00 | 7.30 | 10.95 | +0.09 | +1.01% | 1 | 1,909 | 52.11% |
| AMD240119P00090000 | 2021-12-01 12:52PM EST | 90.00 | 10.30 | 9.00 | 11.80 | 0.00 | - | 5 | 779 | 50.08% |
| AMD240119P00095000 | 2021-12-02 10:51AM EST | 95.00 | 13.00 | 11.00 | 14.50 | +1.00 | +8.33% | 5 | 220 | 51.51% |
| AMD240119P00100000 | 2021-12-02 9:36AM EST | 100.00 | 14.45 | 12.00 | 16.00 | +1.25 | +9.47% | 3 | 906 | 50.43% |
| AMD240119P00105000 | 2021-12-01 11:23AM EST | 105.00 | 16.55 | 14.00 | 18.50 | +1.30 | +8.52% | 1 | 69 | 50.90% |
| AMD240119P00110000 | 2021-11-30 11:52AM EST | 110.00 | 17.50 | 16.00 | 20.50 | 0.00 | - | 1 | 1,001 | 50.35% |
| AMD240119P00115000 | 2021-11-30 1:55PM EST | 115.00 | 19.17 | 18.50 | 23.00 | 0.00 | - | 40 | 166 | 50.41% |
| AMD240119P00120000 | 2021-11-29 1:06PM EST | 120.00 | 20.00 | 21.00 | 25.00 | 0.00 | - | 20 | 619 | 49.57% |
| AMD240119P00125000 | 2021-12-01 3:11PM EST | 125.00 | 25.00 | 23.50 | 26.80 | 0.00 | - | 159 | 180 | 48.37% |
| AMD240119P00130000 | 2021-12-01 3:23PM EST | 130.00 | 28.00 | 26.00 | 30.00 | 0.00 | - | 1 | 4,112 | 48.96% |
| AMD240119P00135000 | 2021-12-02 10:48AM EST | 135.00 | 31.47 | 29.00 | 33.00 | +1.47 | +4.90% | 2 | 73 | 49.13% |
| AMD240119P00140000 | 2021-11-30 2:30PM EST | 140.00 | 31.12 | 31.50 | 36.00 | 0.00 | - | 2 | 154 | 49.16% |
| AMD240119P00145000 | 2021-12-01 3:45PM EST | 145.00 | 37.55 | 35.00 | 39.00 | 0.00 | - | 10 | 4,083 | 49.07% |
| AMD240119P00150000 | 2021-12-01 3:55PM EST | 150.00 | 41.00 | 37.50 | 42.00 | +1.00 | +2.50% | 5 | 294 | 48.87% |
| AMD240119P00155000 | 2021-11-24 3:54PM EST | 155.00 | 39.20 | 41.00 | 45.00 | 0.00 | - | 1 | 40 | 48.57% |
| AMD240119P00160000 | 2021-12-01 9:30AM EST | 160.00 | 42.26 | 44.50 | 48.50 | 0.00 | - | 25 | 73 | 48.77% |
| AMD240119P00165000 | 2021-12-02 10:48AM EST | 165.00 | 50.55 | 47.50 | 51.50 | +6.42 | +14.55% | 2 | 5 | 48.29% |
| AMD240119P00170000 | 2021-11-26 9:56AM EST | 170.00 | 50.50 | 51.00 | 55.00 | 0.00 | - | 4 | 2 | 48.31% |
| AMD240119P00175000 | 2021-11-18 10:20AM EST | 175.00 | 52.95 | 54.50 | 58.50 | 0.00 | - | - | 4 | 48.25% |
| AMD240119P00180000 | 2021-11-24 2:28PM EST | 180.00 | 57.50 | 58.00 | 62.00 | 0.00 | - | 2 | 21 | 48.11% |
| AMD240119P00185000 | 2021-11-22 10:17AM EST | 185.00 | 56.55 | 61.50 | 66.00 | 0.00 | - | 4 | 7 | 48.47% |
| AMD240119P00190000 | 2021-11-24 2:28PM EST | 190.00 | 64.75 | 65.50 | 69.50 | 0.00 | - | 2 | 0 | 48.19% |
| AMD240119P00195000 | 2021-11-08 11:36AM EST | 195.00 | 70.40 | 69.50 | 73.50 | 0.00 | - | 2 | 3 | 48.41% |
| AMD240119P00200000 | 2021-12-01 12:08PM EST | 200.00 | 71.00 | 73.00 | 77.00 | 0.00 | - | 1 | 3,049 | 47.99% |
| AMD240119P00220000 | 2021-11-29 1:16PM EST | 220.00 | 85.00 | 88.50 | 92.50 | 0.00 | - | 1 | 3 | 47.46% |
| AMD240119P00240000 | 2021-11-15 10:30AM EST | 240.00 | 107.00 | 105.50 | 109.50 | 0.00 | - | - | 1 | 47.87% |
| AMD240119P00260000 | 2021-11-29 12:57PM EST | 260.00 | 117.40 | 122.50 | 126.50 | 0.00 | - | 1 | 3,015 | 47.60% |
© 2021 Yahoo. Todos los derechos reservados.
