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:
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 | 2023-03-27 11:04AM EDT | 30.00 | 69.20 | 69.15 | 72.30 | 0.00 | - | 71 | 153 | 88.62% |
| AMD240621C00035000 | 2023-03-21 12:08PM EDT | 35.00 | 63.27 | 64.40 | 67.95 | 0.00 | - | 1 | 8 | 81.85% |
| AMD240621C00040000 | 2023-03-29 10:21AM EDT | 40.00 | 60.65 | 60.35 | 63.35 | 0.00 | - | 9 | 321 | 77.27% |
| AMD240621C00045000 | 2023-03-29 3:41PM EDT | 45.00 | 56.10 | 56.55 | 58.75 | 0.00 | - | 1 | 33 | 73.50% |
| AMD240621C00050000 | 2023-03-30 10:56AM EDT | 50.00 | 53.95 | 52.75 | 54.20 | 0.00 | - | 8 | 571 | 69.75% |
| AMD240621C00055000 | 2023-03-30 12:07PM EDT | 55.00 | 49.90 | 48.90 | 50.10 | 0.00 | - | 3 | 215 | 66.85% |
| AMD240621C00060000 | 2023-03-31 10:56AM EDT | 60.00 | 44.80 | 45.45 | 46.15 | -0.73 | -1.60% | 4 | 2,382 | 64.81% |
| AMD240621C00065000 | 2023-03-30 9:30AM EDT | 65.00 | 42.22 | 41.80 | 42.55 | 0.00 | - | 1 | 297 | 62.68% |
| AMD240621C00070000 | 2023-03-30 2:40PM EDT | 70.00 | 38.78 | 38.30 | 39.10 | 0.00 | - | 2 | 899 | 60.73% |
| AMD240621C00075000 | 2023-03-31 10:39AM EDT | 75.00 | 34.50 | 35.05 | 35.70 | -1.02 | -2.87% | 3 | 1,549 | 58.91% |
| AMD240621C00080000 | 2023-03-31 12:36PM EDT | 80.00 | 31.84 | 31.95 | 32.55 | -0.56 | -1.73% | 10 | 1,840 | 57.34% |
| AMD240621C00085000 | 2023-03-31 1:05PM EDT | 85.00 | 28.84 | 29.05 | 29.60 | -0.43 | -1.47% | 401 | 2,100 | 55.96% |
| AMD240621C00090000 | 2023-03-31 3:36PM EDT | 90.00 | 26.56 | 26.25 | 26.85 | -0.14 | -0.52% | 18 | 1,466 | 54.61% |
| AMD240621C00095000 | 2023-03-31 1:46PM EDT | 95.00 | 23.85 | 23.75 | 24.35 | -0.25 | -1.04% | 14 | 1,122 | 53.61% |
| AMD240621C00100000 | 2023-03-31 3:27PM EDT | 100.00 | 21.55 | 21.45 | 21.90 | -0.20 | -0.92% | 410 | 4,988 | 52.56% |
| AMD240621C00105000 | 2023-03-30 3:49PM EDT | 105.00 | 18.25 | 19.25 | 19.70 | -1.27 | -6.51% | 1 | 1,286 | 51.58% |
| AMD240621C00110000 | 2023-03-31 3:27PM EDT | 110.00 | 17.40 | 17.25 | 17.75 | +0.15 | +0.87% | 1,005 | 1,918 | 50.80% |
| AMD240621C00115000 | 2023-03-31 2:31PM EDT | 115.00 | 15.42 | 15.40 | 15.90 | -0.58 | -3.62% | 4 | 1,103 | 50.56% |
| AMD240621C00120000 | 2023-03-31 3:05PM EDT | 120.00 | 13.95 | 13.80 | 14.25 | -0.15 | -1.06% | 22 | 2,767 | 49.90% |
| AMD240621C00125000 | 2023-03-31 2:52PM EDT | 125.00 | 12.35 | 12.25 | 12.70 | -0.25 | -1.98% | 3 | 772 | 49.18% |
| AMD240621C00130000 | 2023-03-31 1:15PM EDT | 130.00 | 10.95 | 10.85 | 11.35 | -0.45 | -3.95% | 4 | 781 | 48.64% |
| AMD240621C00135000 | 2023-03-31 3:36PM EDT | 135.00 | 9.95 | 9.65 | 10.15 | +1.30 | +15.03% | 52 | 2,782 | 48.20% |
| AMD240621C00140000 | 2023-03-30 3:24PM EDT | 140.00 | 8.90 | 8.55 | 9.00 | 0.00 | - | 13 | 870 | 47.62% |
| AMD240621C00145000 | 2023-03-31 1:36PM EDT | 145.00 | 7.62 | 7.55 | 8.05 | -0.78 | -9.29% | 200 | 590 | 47.30% |
| AMD240621C00150000 | 2023-03-31 1:54PM EDT | 150.00 | 6.60 | 6.75 | 7.20 | -0.46 | -6.52% | 25 | 718 | 47.01% |
| AMD240621C00155000 | 2023-03-31 3:58PM EDT | 155.00 | 6.30 | 6.00 | 6.40 | -0.10 | -1.56% | 220 | 2,286 | 46.64% |
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 | 2023-03-30 10:02AM EDT | 30.00 | 0.75 | 0.50 | 0.69 | 0.00 | - | 3 | 403 | 61.67% |
| AMD240621P00035000 | 2023-03-30 3:50PM EDT | 35.00 | 0.83 | 0.76 | 0.96 | 0.00 | - | 5 | 181 | 58.40% |
| AMD240621P00040000 | 2023-03-31 11:20AM EDT | 40.00 | 1.29 | 1.20 | 1.35 | -0.04 | -3.01% | 6 | 779 | 56.37% |
| AMD240621P00045000 | 2023-03-31 3:41PM EDT | 45.00 | 1.88 | 1.74 | 1.90 | +0.02 | +1.08% | 15 | 1,597 | 54.65% |
| AMD240621P00050000 | 2023-03-31 3:37PM EDT | 50.00 | 2.50 | 2.39 | 2.60 | +0.10 | +4.17% | 3 | 3,757 | 53.04% |
| AMD240621P00055000 | 2023-03-31 3:35PM EDT | 55.00 | 3.29 | 3.15 | 3.40 | -0.12 | -3.52% | 2 | 6,715 | 51.32% |
| AMD240621P00060000 | 2023-03-31 3:37PM EDT | 60.00 | 4.25 | 4.05 | 4.35 | +0.05 | +1.19% | 6 | 5,276 | 50.40% |
| AMD240621P00065000 | 2023-03-31 2:03PM EDT | 65.00 | 5.45 | 5.15 | 5.45 | +0.10 | +1.87% | 80 | 11,993 | 48.87% |
| AMD240621P00070000 | 2023-03-31 10:38AM EDT | 70.00 | 6.87 | 6.45 | 6.75 | +0.20 | +3.00% | 11 | 16,555 | 47.53% |
| AMD240621P00075000 | 2023-03-31 1:45PM EDT | 75.00 | 8.25 | 7.95 | 8.20 | -0.35 | -4.07% | 84 | 7,033 | 46.16% |
| AMD240621P00080000 | 2023-03-31 3:05PM EDT | 80.00 | 9.74 | 9.55 | 9.85 | -0.04 | -0.41% | 358 | 9,999 | 44.88% |
| AMD240621P00085000 | 2023-03-31 1:10PM EDT | 85.00 | 11.70 | 11.45 | 11.75 | -0.05 | -0.43% | 2 | 6,023 | 43.81% |
| AMD240621P00090000 | 2023-03-31 2:10PM EDT | 90.00 | 13.78 | 13.45 | 13.80 | +0.06 | +0.44% | 6 | 1,031 | 42.63% |
| AMD240621P00095000 | 2023-03-31 12:58PM EDT | 95.00 | 16.10 | 15.70 | 16.05 | 0.00 | - | 10 | 2,483 | 41.49% |
| AMD240621P00100000 | 2023-03-30 1:25PM EDT | 100.00 | 18.52 | 18.10 | 18.65 | 0.00 | - | 1 | 1,147 | 40.71% |
| AMD240621P00105000 | 2023-03-31 9:45AM EDT | 105.00 | 21.75 | 20.80 | 21.25 | +0.56 | +2.64% | 8 | 603 | 39.47% |
| AMD240621P00110000 | 2023-03-31 1:16PM EDT | 110.00 | 24.23 | 23.70 | 24.15 | +0.08 | +0.33% | 1 | 341 | 38.48% |
| AMD240621P00115000 | 2023-03-27 12:41PM EDT | 115.00 | 28.68 | 26.75 | 27.25 | 0.00 | - | 17 | 569 | 37.49% |
| AMD240621P00120000 | 2023-03-28 9:33AM EDT | 120.00 | 32.00 | 30.05 | 30.60 | 0.00 | - | 1 | 709 | 36.65% |
| AMD240621P00125000 | 2023-03-27 11:05AM EDT | 125.00 | 35.30 | 33.40 | 34.15 | 0.00 | - | 139 | 199 | 35.85% |
| AMD240621P00130000 | 2023-03-08 11:34AM EDT | 130.00 | 46.25 | 36.90 | 37.90 | 0.00 | - | 2 | 1 | 35.11% |
| AMD240621P00135000 | 2023-03-28 1:16PM EDT | 135.00 | 44.70 | 40.80 | 41.70 | 0.00 | - | 2 | 11 | 34.07% |
| AMD240621P00140000 | 2022-10-11 3:34PM EDT | 140.00 | 82.89 | 70.40 | 72.85 | 0.00 | - | 10 | 0 | 96.16% |
| AMD240621P00145000 | 2023-03-24 11:46AM EDT | 145.00 | 50.40 | 49.00 | 49.80 | 0.00 | - | 7 | 6 | 31.97% |
| AMD240621P00150000 | 2023-02-24 11:12AM EDT | 150.00 | 72.20 | 53.85 | 55.45 | 0.00 | - | 2 | 0 | 35.97% |
| AMD240621P00155000 | 2023-03-28 1:16PM EDT | 155.00 | 62.16 | 57.65 | 58.70 | 0.00 | - | 2 | 1 | 30.84% |
© 2023 Yahoo. Todos los derechos reservados.
