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 | 2023-09-15 10:55AM EDT | 25.00 | 77.64 | 74.20 | 77.65 | 0.00 | - | 2 | 735 | 155.08% |
| AMD240119C00030000 | 2023-09-25 3:09PM EDT | 30.00 | 66.95 | 70.45 | 70.90 | 0.00 | - | 1 | 277 | 126.42% |
| AMD240119C00035000 | 2023-09-11 11:53AM EDT | 35.00 | 69.20 | 65.55 | 66.00 | 0.00 | - | 1 | 143 | 114.75% |
| AMD240119C00040000 | 2023-09-22 3:09PM EDT | 40.00 | 57.50 | 60.65 | 61.10 | 0.00 | - | 1 | 1,046 | 104.25% |
| AMD240119C00045000 | 2023-09-21 12:24PM EDT | 45.00 | 52.99 | 55.75 | 56.25 | 0.00 | - | 7 | 565 | 95.21% |
| AMD240119C00050000 | 2023-10-03 12:28PM EDT | 50.00 | 52.00 | 50.95 | 51.40 | -1.65 | -3.08% | 1 | 2,648 | 87.70% |
| AMD240119C00055000 | 2023-09-27 1:24PM EDT | 55.00 | 43.22 | 46.10 | 46.55 | 0.00 | - | 1 | 4,113 | 79.88% |
| AMD240119C00060000 | 2023-10-03 3:33PM EDT | 60.00 | 40.80 | 41.40 | 41.80 | -2.71 | -6.23% | 15 | 6,212 | 74.05% |
| AMD240119C00065000 | 2023-10-03 9:30AM EDT | 65.00 | 38.90 | 36.70 | 37.20 | -0.93 | -2.33% | 2 | 4,769 | 68.80% |
| AMD240119C00070000 | 2023-10-02 1:13PM EDT | 70.00 | 33.45 | 32.20 | 32.65 | -0.98 | -2.85% | 5 | 6,753 | 64.26% |
| AMD240119C00075000 | 2023-10-03 3:16PM EDT | 75.00 | 27.60 | 27.90 | 28.25 | -2.00 | -6.76% | 5 | 8,321 | 60.45% |
| AMD240119C00080000 | 2023-10-03 3:49PM EDT | 80.00 | 23.70 | 23.85 | 24.15 | -2.67 | -10.13% | 79 | 12,158 | 57.59% |
| AMD240119C00085000 | 2023-10-03 3:58PM EDT | 85.00 | 20.19 | 19.85 | 20.30 | -2.31 | -10.27% | 15 | 14,094 | 54.43% |
| AMD240119C00090000 | 2023-10-03 3:46PM EDT | 90.00 | 16.65 | 16.70 | 16.85 | -2.20 | -11.67% | 28 | 16,900 | 53.36% |
| AMD240119C00095000 | 2023-10-03 3:33PM EDT | 95.00 | 13.25 | 13.65 | 13.80 | -1.64 | -11.01% | 58 | 9,008 | 51.90% |
| AMD240119C00100000 | 2023-10-03 3:55PM EDT | 100.00 | 11.10 | 11.00 | 11.10 | -1.55 | -12.25% | 223 | 28,867 | 50.64% |
| AMD240119C00105000 | 2023-10-03 3:58PM EDT | 105.00 | 8.78 | 8.70 | 8.85 | -1.37 | -13.50% | 319 | 9,373 | 49.98% |
| AMD240119C00110000 | 2023-10-03 3:58PM EDT | 110.00 | 6.90 | 6.80 | 6.95 | -1.10 | -13.75% | 1,437 | 25,190 | 49.17% |
| AMD240119C00115000 | 2023-10-03 3:56PM EDT | 115.00 | 5.30 | 5.25 | 5.35 | -0.60 | -10.17% | 348 | 19,589 | 48.30% |
| AMD240119C00120000 | 2023-10-03 3:59PM EDT | 120.00 | 4.05 | 4.00 | 4.15 | -0.80 | -16.49% | 981 | 30,764 | 48.04% |
| AMD240119C00125000 | 2023-10-03 3:08PM EDT | 125.00 | 2.98 | 3.05 | 3.15 | -0.67 | -18.36% | 54 | 13,638 | 47.56% |
| AMD240119C00130000 | 2023-10-03 3:45PM EDT | 130.00 | 2.27 | 2.32 | 2.39 | -0.34 | -13.03% | 179 | 15,316 | 47.30% |
| AMD240119C00135000 | 2023-10-03 1:47PM EDT | 135.00 | 1.79 | 1.75 | 1.82 | -0.25 | -12.25% | 33 | 13,774 | 47.25% |
| AMD240119C00140000 | 2023-10-03 3:58PM EDT | 140.00 | 1.34 | 1.33 | 1.39 | -0.26 | -16.25% | 259 | 21,364 | 47.31% |
| AMD240119C00145000 | 2023-10-03 2:27PM EDT | 145.00 | 1.01 | 1.02 | 1.07 | -0.12 | -10.62% | 15 | 8,453 | 47.49% |
| AMD240119C00150000 | 2023-10-03 3:57PM EDT | 150.00 | 0.82 | 0.79 | 0.82 | -0.13 | -13.68% | 171 | 28,598 | 47.63% |
| AMD240119C00155000 | 2023-10-03 12:16PM EDT | 155.00 | 0.64 | 0.62 | 0.64 | -0.04 | -5.88% | 17 | 5,991 | 47.97% |
| AMD240119C00160000 | 2023-10-03 1:40PM EDT | 160.00 | 0.49 | 0.49 | 0.52 | -0.03 | -5.77% | 132 | 7,591 | 48.63% |
| AMD240119C00165000 | 2023-10-03 11:45AM EDT | 165.00 | 0.40 | 0.38 | 0.42 | -0.06 | -13.04% | 2 | 3,376 | 49.17% |
| AMD240119C00170000 | 2023-10-03 9:30AM EDT | 170.00 | 0.31 | 0.32 | 0.34 | -0.06 | -16.22% | 3 | 4,730 | 49.71% |
| AMD240119C00175000 | 2023-10-02 1:54PM EDT | 175.00 | 0.30 | 0.27 | 0.29 | 0.00 | - | 1 | 1,679 | 50.29% |
| AMD240119C00180000 | 2023-10-02 11:06AM EDT | 180.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 1 | 4,517 | 50.78% |
| AMD240119C00185000 | 2023-10-02 10:42AM EDT | 185.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 2 | 3,366 | 51.51% |
| AMD240119C00190000 | 2023-10-03 1:52PM EDT | 190.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1 | 2,834 | 52.34% |
| AMD240119C00195000 | 2023-10-03 3:54PM EDT | 195.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 4 | 839 | 52.93% |
| AMD240119C00200000 | 2023-10-03 2:22PM EDT | 200.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 62 | 10,054 | 54.10% |
| AMD240119C00210000 | 2023-10-02 1:00PM EDT | 210.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 6,023 | 55.27% |
| AMD240119C00220000 | 2023-09-28 1:48PM EDT | 220.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 2,469 | 57.03% |
| AMD240119C00230000 | 2023-10-03 11:06AM EDT | 230.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1 | 2,171 | 58.59% |
| AMD240119C00240000 | 2023-09-28 11:51AM EDT | 240.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 11 | 2,221 | 60.16% |
| AMD240119C00250000 | 2023-10-02 9:55AM EDT | 250.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 8 | 5,484 | 61.33% |
| AMD240119C00260000 | 2023-10-02 10:47AM EDT | 260.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 2,130 | 62.11% |
| AMD240119C00270000 | 2023-10-03 2:47PM EDT | 270.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 51 | 1,481 | 64.45% |
| AMD240119C00280000 | 2023-09-25 9:30AM EDT | 280.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,490 | 64.45% |
| AMD240119C00290000 | 2023-10-03 3:54PM EDT | 290.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 3,514 | 66.41% |
| AMD240119C00300000 | 2023-10-03 12:31PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 27,854 | 67.19% |
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 | 2023-10-02 11:00AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,135 | 85.94% |
| AMD240119P00030000 | 2023-09-25 3:39PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,900 | 79.69% |
| AMD240119P00035000 | 2023-10-03 2:40PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 300 | 6,129 | 75.00% |
| AMD240119P00040000 | 2023-10-03 2:37PM EDT | 40.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 55 | 8,475 | 69.92% |
| AMD240119P00045000 | 2023-09-28 11:54AM EDT | 45.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 61 | 11,478 | 65.82% |
| AMD240119P00050000 | 2023-10-03 3:26PM EDT | 50.00 | 0.19 | 0.17 | 0.19 | +0.06 | +46.15% | 10 | 21,540 | 62.21% |
| AMD240119P00055000 | 2023-10-03 3:45PM EDT | 55.00 | 0.28 | 0.29 | 0.30 | +0.06 | +27.27% | 706 | 10,867 | 59.08% |
| AMD240119P00060000 | 2023-10-03 3:45PM EDT | 60.00 | 0.45 | 0.45 | 0.47 | +0.11 | +32.35% | 619 | 24,595 | 56.01% |
| AMD240119P00065000 | 2023-10-03 3:10PM EDT | 65.00 | 0.74 | 0.71 | 0.73 | +0.22 | +42.31% | 24 | 21,464 | 53.44% |
| AMD240119P00070000 | 2023-10-03 3:43PM EDT | 70.00 | 1.15 | 1.10 | 1.14 | +0.28 | +32.18% | 384 | 29,049 | 51.32% |
| AMD240119P00075000 | 2023-10-03 3:56PM EDT | 75.00 | 1.71 | 1.69 | 1.73 | +0.36 | +26.67% | 393 | 32,173 | 49.71% |
| AMD240119P00080000 | 2023-10-03 3:43PM EDT | 80.00 | 2.64 | 2.53 | 2.58 | +0.58 | +28.16% | 902 | 27,501 | 48.22% |
| AMD240119P00085000 | 2023-10-03 3:50PM EDT | 85.00 | 3.75 | 3.65 | 3.75 | +0.83 | +28.42% | 71 | 25,941 | 47.00% |
| AMD240119P00090000 | 2023-10-03 3:57PM EDT | 90.00 | 5.19 | 5.15 | 5.25 | +0.89 | +20.70% | 437 | 35,207 | 45.76% |
| AMD240119P00095000 | 2023-10-03 3:52PM EDT | 95.00 | 7.15 | 7.05 | 7.15 | +1.00 | +16.26% | 409 | 25,046 | 44.68% |
| AMD240119P00100000 | 2023-10-03 3:59PM EDT | 100.00 | 9.40 | 9.35 | 9.40 | +1.45 | +18.24% | 325 | 19,996 | 43.40% |
| AMD240119P00105000 | 2023-10-03 3:41PM EDT | 105.00 | 12.08 | 12.00 | 12.15 | +1.33 | +12.37% | 107 | 11,027 | 42.55% |
| AMD240119P00110000 | 2023-10-03 3:54PM EDT | 110.00 | 15.25 | 15.10 | 15.25 | +1.63 | +11.97% | 72 | 24,063 | 41.50% |
| AMD240119P00115000 | 2023-10-03 1:43PM EDT | 115.00 | 18.60 | 18.55 | 18.75 | +1.95 | +11.71% | 26 | 9,193 | 40.60% |
| AMD240119P00120000 | 2023-10-03 9:56AM EDT | 120.00 | 20.13 | 22.25 | 22.60 | +0.03 | +0.15% | 10 | 9,908 | 39.78% |
| AMD240119P00125000 | 2023-09-29 9:47AM EDT | 125.00 | 23.82 | 26.40 | 26.80 | 0.00 | - | 2 | 1,665 | 39.44% |
| AMD240119P00130000 | 2023-10-03 9:56AM EDT | 130.00 | 28.83 | 30.70 | 31.15 | +0.33 | +1.16% | 20 | 1,464 | 38.56% |
| AMD240119P00135000 | 2023-10-03 10:24AM EDT | 135.00 | 33.70 | 35.15 | 35.70 | +1.40 | +4.33% | 7 | 698 | 37.77% |
| AMD240119P00140000 | 2023-10-03 1:36PM EDT | 140.00 | 40.14 | 39.60 | 40.35 | +2.99 | +8.05% | 2 | 540 | 36.28% |
| AMD240119P00145000 | 2023-09-29 2:43PM EDT | 145.00 | 41.50 | 44.65 | 45.30 | 0.00 | - | 12 | 16 | 38.28% |
| AMD240119P00150000 | 2023-10-03 10:38AM EDT | 150.00 | 48.55 | 49.60 | 50.25 | +1.75 | +3.74% | 8 | 24 | 39.99% |
| AMD240119P00155000 | 2023-10-03 3:33PM EDT | 155.00 | 55.75 | 54.60 | 55.30 | +8.35 | +17.62% | 2 | 1 | 43.60% |
| AMD240119P00160000 | 2023-10-02 10:30AM EDT | 160.00 | 58.00 | 59.65 | 60.20 | 0.00 | - | 1 | 0 | 43.80% |
| AMD240119P00165000 | 2023-08-25 11:40AM EDT | 165.00 | 63.90 | 68.45 | 69.15 | 0.00 | - | 1 | 0 | 82.80% |
| AMD240119P00170000 | 2023-10-02 10:43AM EDT | 170.00 | 69.55 | 69.65 | 70.30 | +1.51 | +2.22% | 1 | 2 | 50.73% |
| AMD240119P00175000 | 2023-09-21 9:36AM EDT | 175.00 | 75.85 | 74.65 | 75.25 | 0.00 | - | 2 | 0 | 51.71% |
| AMD240119P00180000 | 2023-07-28 12:08PM EDT | 180.00 | 66.05 | 77.20 | 78.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00185000 | 2023-08-07 11:33AM EDT | 185.00 | 68.30 | 74.45 | 76.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00190000 | 2023-07-24 1:40PM EDT | 190.00 | 79.11 | 80.15 | 81.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00195000 | 2023-06-16 10:45AM EDT | 195.00 | 73.35 | 78.50 | 79.75 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240119P00200000 | 2023-08-08 9:41AM EDT | 200.00 | 85.18 | 92.30 | 95.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00210000 | 2023-07-24 1:40PM EDT | 210.00 | 99.16 | 99.90 | 101.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00220000 | 2023-07-24 1:40PM EDT | 220.00 | 109.17 | 109.95 | 111.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00230000 | 2023-07-24 1:40PM EDT | 230.00 | 119.06 | 119.80 | 121.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00240000 | 2022-10-19 2:21PM EDT | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 236.82% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 213.23% |
| AMD240119P00260000 | 2023-02-21 1:03PM EDT | 260.00 | 184.85 | 157.00 | 160.55 | 0.00 | - | 6 | 0 | 87.30% |
| AMD240119P00270000 | 2023-05-10 10:29AM EDT | 270.00 | 170.30 | 142.65 | 145.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00280000 | 2023-06-01 2:02PM EDT | 280.00 | 160.42 | 165.20 | 167.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00290000 | 2023-06-08 3:50PM EDT | 290.00 | 170.45 | 175.15 | 178.15 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119P00300000 | 2023-08-24 2:43PM EDT | 300.00 | 198.95 | 202.80 | 204.80 | 0.00 | - | 4 | 0 | 136.89% |
© 2023 Yahoo. Todos los derechos reservados.
