Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2023-09-06 9:36AM EDT | 30.00 | 81.80 | 66.00 | 68.75 | 0.00 | - | 2 | 220 | 99.07% |
| AMD240621C00035000 | 2023-09-05 10:43AM EDT | 35.00 | 74.50 | 61.25 | 64.20 | 0.00 | - | 2 | 31 | 91.50% |
| AMD240621C00040000 | 2023-09-21 1:38PM EDT | 40.00 | 59.70 | 56.55 | 59.40 | 0.00 | - | 3 | 340 | 83.42% |
| AMD240621C00045000 | 2023-08-18 2:11PM EDT | 45.00 | 62.96 | 58.70 | 59.45 | 0.00 | - | 2 | 43 | 119.34% |
| AMD240621C00050000 | 2023-09-21 1:42PM EDT | 50.00 | 50.67 | 47.85 | 50.30 | 0.00 | - | 2 | 527 | 73.93% |
| AMD240621C00055000 | 2023-09-26 2:31PM EDT | 55.00 | 44.80 | 44.20 | 44.55 | -1.70 | -3.66% | 4 | 247 | 67.36% |
| AMD240621C00060000 | 2023-09-25 9:31AM EDT | 60.00 | 40.00 | 40.00 | 40.25 | 0.00 | - | 10 | 2,231 | 63.76% |
| AMD240621C00065000 | 2023-09-21 9:59AM EDT | 65.00 | 37.62 | 35.90 | 36.20 | 0.00 | - | 1 | 307 | 60.70% |
| AMD240621C00070000 | 2023-09-22 11:14AM EDT | 70.00 | 34.21 | 32.20 | 32.50 | 0.00 | - | 6 | 988 | 58.89% |
| AMD240621C00075000 | 2023-09-22 2:32PM EDT | 75.00 | 28.95 | 28.60 | 28.90 | 0.00 | - | 15 | 1,765 | 56.80% |
| AMD240621C00080000 | 2023-09-26 2:36PM EDT | 80.00 | 25.65 | 25.25 | 25.50 | +0.50 | +1.99% | 1 | 2,159 | 54.94% |
| AMD240621C00085000 | 2023-09-25 3:31PM EDT | 85.00 | 23.30 | 22.30 | 22.50 | 0.00 | - | 7 | 2,543 | 53.85% |
| AMD240621C00090000 | 2023-09-26 1:40PM EDT | 90.00 | 19.50 | 19.60 | 19.75 | -0.81 | -3.99% | 3 | 1,883 | 52.86% |
| AMD240621C00095000 | 2023-09-26 1:49PM EDT | 95.00 | 17.08 | 17.05 | 17.25 | -0.93 | -5.16% | 22 | 1,526 | 51.83% |
| AMD240621C00100000 | 2023-09-26 1:49PM EDT | 100.00 | 14.82 | 14.80 | 14.95 | -0.53 | -3.45% | 32 | 4,423 | 50.92% |
| AMD240621C00105000 | 2023-09-26 1:59PM EDT | 105.00 | 13.12 | 12.85 | 12.95 | -0.47 | -3.46% | 32 | 4,046 | 50.28% |
| AMD240621C00110000 | 2023-09-26 2:40PM EDT | 110.00 | 11.15 | 11.10 | 11.20 | -0.62 | -5.27% | 320 | 5,666 | 49.88% |
| AMD240621C00115000 | 2023-09-26 2:52PM EDT | 115.00 | 9.64 | 9.55 | 9.65 | -0.51 | -5.02% | 43 | 10,666 | 49.37% |
| AMD240621C00120000 | 2023-09-26 11:40AM EDT | 120.00 | 8.40 | 8.20 | 8.35 | -0.15 | -1.75% | 7 | 4,989 | 49.10% |
| AMD240621C00125000 | 2023-09-26 1:25PM EDT | 125.00 | 7.20 | 7.05 | 7.15 | -0.20 | -2.70% | 45 | 7,849 | 48.65% |
| AMD240621C00130000 | 2023-09-26 10:46AM EDT | 130.00 | 6.74 | 6.05 | 6.15 | +0.29 | +4.50% | 7 | 5,937 | 48.39% |
| AMD240621C00135000 | 2023-09-26 2:01PM EDT | 135.00 | 5.35 | 5.20 | 5.30 | -0.14 | -2.55% | 68 | 4,146 | 48.22% |
| AMD240621C00140000 | 2023-09-26 2:51PM EDT | 140.00 | 4.55 | 4.45 | 4.60 | -0.25 | -5.21% | 63 | 3,780 | 48.22% |
| AMD240621C00145000 | 2023-09-26 1:29PM EDT | 145.00 | 3.90 | 3.85 | 3.95 | -0.23 | -5.57% | 105 | 5,380 | 48.04% |
| AMD240621C00150000 | 2023-09-26 1:54PM EDT | 150.00 | 3.41 | 3.35 | 3.45 | -0.14 | -3.94% | 16 | 3,799 | 48.15% |
| AMD240621C00155000 | 2023-09-26 2:40PM EDT | 155.00 | 2.94 | 2.89 | 2.96 | -0.16 | -5.16% | 102 | 7,274 | 47.99% |
| AMD240621C00160000 | 2023-09-26 2:03PM EDT | 160.00 | 2.57 | 2.52 | 2.57 | -0.14 | -5.17% | 10 | 4,846 | 48.00% |
| AMD240621C00165000 | 2023-09-26 12:05PM EDT | 165.00 | 2.24 | 2.18 | 2.24 | -0.07 | -3.03% | 5 | 8,571 | 48.07% |
| AMD240621C00170000 | 2023-09-26 2:18PM EDT | 170.00 | 1.93 | 1.90 | 1.97 | -0.10 | -4.93% | 1 | 4,017 | 48.23% |
| AMD240621C00175000 | 2023-09-26 2:27PM EDT | 175.00 | 1.71 | 1.66 | 1.72 | -0.07 | -3.93% | 1 | 1,036 | 48.29% |
| AMD240621C00180000 | 2023-09-26 2:28PM EDT | 180.00 | 1.51 | 1.46 | 1.52 | -0.05 | -3.21% | 13 | 4,837 | 48.46% |
| AMD240621C00185000 | 2023-09-26 1:30PM EDT | 185.00 | 1.33 | 1.29 | 1.33 | -0.11 | -7.64% | 2 | 679 | 48.52% |
| AMD240621C00190000 | 2023-09-25 12:09PM EDT | 190.00 | 1.22 | 1.13 | 1.18 | 0.00 | - | 1 | 1,495 | 48.71% |
| AMD240621C00195000 | 2023-09-25 3:52PM EDT | 195.00 | 1.11 | 1.02 | 1.06 | 0.00 | - | 2 | 974 | 48.99% |
| AMD240621C00200000 | 2023-09-26 12:15PM EDT | 200.00 | 0.95 | 0.90 | 0.94 | -0.07 | -6.86% | 5 | 2,669 | 49.12% |
| AMD240621C00210000 | 2023-09-15 12:42PM EDT | 210.00 | 1.25 | 0.72 | 0.76 | 0.00 | - | 30 | 140 | 49.59% |
| AMD240621C00220000 | 2023-09-26 1:38PM EDT | 220.00 | 0.61 | 0.58 | 0.62 | -0.08 | -11.59% | 7 | 3,727 | 50.05% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-09-20 1:34PM EDT | 30.00 | 0.12 | 0.12 | 0.18 | 0.00 | - | 5 | 1,151 | 62.31% |
| AMD240621P00035000 | 2023-09-20 9:38AM EDT | 35.00 | 0.21 | 0.22 | 0.28 | 0.00 | - | 100 | 298 | 58.79% |
| AMD240621P00040000 | 2023-09-25 1:55PM EDT | 40.00 | 0.40 | 0.36 | 0.42 | 0.00 | - | 1 | 933 | 55.62% |
| AMD240621P00045000 | 2023-09-25 3:33PM EDT | 45.00 | 0.57 | 0.57 | 0.61 | 0.00 | - | 8 | 1,892 | 52.83% |
| AMD240621P00050000 | 2023-09-25 2:43PM EDT | 50.00 | 0.86 | 0.87 | 0.93 | 0.00 | - | 5 | 9,735 | 50.78% |
| AMD240621P00055000 | 2023-09-26 1:38PM EDT | 55.00 | 1.28 | 1.29 | 1.35 | +0.03 | +2.40% | 7 | 6,481 | 49.17% |
| AMD240621P00060000 | 2023-09-26 11:27AM EDT | 60.00 | 1.87 | 1.88 | 1.93 | +0.09 | +5.06% | 4 | 7,020 | 47.52% |
| AMD240621P00065000 | 2023-09-25 2:57PM EDT | 65.00 | 2.55 | 2.66 | 2.71 | 0.00 | - | 23 | 9,879 | 46.17% |
| AMD240621P00070000 | 2023-09-26 1:26PM EDT | 70.00 | 3.67 | 3.65 | 3.75 | +0.10 | +2.80% | 31 | 17,473 | 45.16% |
| AMD240621P00075000 | 2023-09-26 10:50AM EDT | 75.00 | 4.67 | 4.90 | 5.00 | +0.02 | +0.43% | 2 | 20,161 | 44.06% |
| AMD240621P00080000 | 2023-09-26 12:10PM EDT | 80.00 | 6.36 | 6.40 | 6.50 | +0.25 | +4.09% | 26 | 18,109 | 42.97% |
| AMD240621P00085000 | 2023-09-26 1:37PM EDT | 85.00 | 8.25 | 8.25 | 8.35 | +0.45 | +5.77% | 8 | 20,924 | 42.20% |
| AMD240621P00090000 | 2023-09-26 2:47PM EDT | 90.00 | 10.40 | 10.35 | 10.45 | +0.54 | +5.48% | 16 | 18,288 | 41.32% |
| AMD240621P00095000 | 2023-09-26 2:34PM EDT | 95.00 | 12.60 | 12.70 | 12.80 | +0.45 | +3.70% | 388 | 9,978 | 40.35% |
| AMD240621P00100000 | 2023-09-26 10:46AM EDT | 100.00 | 14.60 | 15.40 | 15.55 | -0.70 | -4.58% | 56 | 11,679 | 39.74% |
| AMD240621P00105000 | 2023-09-26 11:32AM EDT | 105.00 | 18.00 | 18.30 | 18.45 | +0.17 | +0.95% | 4 | 5,395 | 38.74% |
| AMD240621P00110000 | 2023-09-26 11:13AM EDT | 110.00 | 20.98 | 21.55 | 21.70 | +0.25 | +1.21% | 1 | 11,873 | 38.00% |
| AMD240621P00115000 | 2023-09-26 1:57PM EDT | 115.00 | 24.70 | 25.00 | 25.15 | +0.06 | +0.24% | 102 | 4,041 | 37.09% |
| AMD240621P00120000 | 2023-09-26 2:18PM EDT | 120.00 | 28.62 | 28.60 | 28.85 | +1.52 | +5.61% | 14 | 2,175 | 36.22% |
| AMD240621P00125000 | 2023-09-25 3:47PM EDT | 125.00 | 31.50 | 32.55 | 32.85 | 0.00 | - | 3 | 2,164 | 35.66% |
| AMD240621P00130000 | 2023-09-25 1:07PM EDT | 130.00 | 35.85 | 36.60 | 36.95 | 0.00 | - | 4 | 557 | 34.74% |
| AMD240621P00135000 | 2023-09-26 10:50AM EDT | 135.00 | 39.75 | 40.85 | 41.15 | +0.39 | +0.99% | 114 | 403 | 33.39% |
| AMD240621P00140000 | 2023-09-19 3:50PM EDT | 140.00 | 40.33 | 45.30 | 45.60 | 0.00 | - | 2 | 926 | 32.45% |
| AMD240621P00145000 | 2023-09-21 10:16AM EDT | 145.00 | 48.44 | 49.80 | 50.10 | 0.00 | - | 1 | 505 | 30.79% |
| AMD240621P00150000 | 2023-09-25 12:34PM EDT | 150.00 | 53.55 | 54.45 | 54.85 | 0.00 | - | 1 | 17 | 30.19% |
| AMD240621P00155000 | 2023-09-25 9:58AM EDT | 155.00 | 59.05 | 59.25 | 59.70 | 0.00 | - | 1 | 18 | 30.01% |
| AMD240621P00160000 | 2023-09-22 2:33PM EDT | 160.00 | 64.00 | 62.75 | 65.85 | 0.00 | - | 10 | 40 | 41.91% |
| AMD240621P00165000 | 2023-09-14 9:37AM EDT | 165.00 | 57.55 | 68.95 | 70.55 | 0.00 | - | 1 | 4 | 41.52% |
| AMD240621P00170000 | 2023-09-21 3:07PM EDT | 170.00 | 73.80 | 72.95 | 75.60 | 0.00 | - | 27 | 0 | 43.53% |
| AMD240621P00175000 | 2023-09-08 10:53AM EDT | 175.00 | 67.30 | 77.60 | 81.05 | 0.00 | - | 12 | 0 | 48.32% |
| AMD240621P00180000 | 2023-09-14 12:14PM EDT | 180.00 | 72.64 | 82.35 | 86.15 | 0.00 | - | 1 | 0 | 50.55% |
| AMD240621P00185000 | 2023-06-27 11:13AM EDT | 185.00 | 77.34 | 72.25 | 73.25 | 0.00 | - | 2 | 4 | 0.00% |
| AMD240621P00195000 | 2023-06-20 11:53AM EDT | 195.00 | 77.31 | 84.10 | 86.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00200000 | 2023-07-24 12:20PM EDT | 200.00 | 89.25 | 89.55 | 91.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00210000 | 2023-07-19 1:48PM EDT | 210.00 | 93.40 | 103.10 | 106.05 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00220000 | 2023-07-28 3:49PM EDT | 220.00 | 107.26 | 116.15 | 119.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
