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:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-04-25 3:29PM EDT | 85.00 | 71.90 | 73.70 | 75.05 | 0.00 | - | 25 | 42 | 80.90% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 90.00 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 205.22% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 95.00 | 57.05 | 64.20 | 65.50 | 0.00 | - | 2 | 2 | 72.78% |
| AMD240816C00100000 | 2024-04-26 11:57AM EDT | 100.00 | 60.21 | 59.60 | 60.60 | +5.88 | +10.82% | 3 | 128 | 68.75% |
| AMD240816C00105000 | 2024-04-26 10:07AM EDT | 105.00 | 55.40 | 55.20 | 56.00 | +10.00 | +22.03% | 1 | 100 | 66.35% |
| AMD240816C00110000 | 2024-04-25 2:27PM EDT | 110.00 | 47.70 | 50.60 | 51.40 | 0.00 | - | 6 | 43 | 62.99% |
| AMD240816C00115000 | 2024-04-26 2:30PM EDT | 115.00 | 46.58 | 46.55 | 47.10 | +3.58 | +8.33% | 11 | 146 | 61.68% |
| AMD240816C00120000 | 2024-04-26 9:35AM EDT | 120.00 | 40.65 | 41.90 | 43.15 | +4.51 | +12.48% | 9 | 47 | 59.20% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 125.00 | 34.61 | 38.05 | 38.80 | 0.00 | - | 1 | 83 | 57.22% |
| AMD240816C00130000 | 2024-04-26 12:58PM EDT | 130.00 | 35.41 | 34.25 | 35.00 | +4.74 | +15.45% | 2 | 234 | 55.94% |
| AMD240816C00135000 | 2024-04-26 11:46AM EDT | 135.00 | 31.60 | 30.60 | 31.50 | +2.65 | +9.15% | 3 | 598 | 54.88% |
| AMD240816C00140000 | 2024-04-26 11:16AM EDT | 140.00 | 28.20 | 27.50 | 28.35 | +4.10 | +17.01% | 1 | 567 | 54.72% |
| AMD240816C00145000 | 2024-04-26 3:23PM EDT | 145.00 | 24.72 | 24.60 | 24.80 | +2.67 | +12.11% | 14 | 1,005 | 53.54% |
| AMD240816C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 21.77 | 21.70 | 21.95 | +2.27 | +11.64% | 126 | 682 | 52.84% |
| AMD240816C00155000 | 2024-04-26 2:32PM EDT | 155.00 | 19.30 | 19.15 | 19.35 | +2.11 | +12.27% | 28 | 1,912 | 52.39% |
| AMD240816C00160000 | 2024-04-26 3:25PM EDT | 160.00 | 16.91 | 16.80 | 16.95 | +1.53 | +9.95% | 419 | 483 | 51.91% |
| AMD240816C00165000 | 2024-04-26 3:42PM EDT | 165.00 | 14.65 | 14.70 | 14.80 | +1.70 | +13.13% | 61 | 1,025 | 51.54% |
| AMD240816C00170000 | 2024-04-26 3:42PM EDT | 170.00 | 12.75 | 12.80 | 12.95 | +1.15 | +9.91% | 140 | 1,881 | 51.32% |
| AMD240816C00175000 | 2024-04-26 3:44PM EDT | 175.00 | 11.05 | 11.10 | 11.30 | +1.05 | +10.50% | 120 | 901 | 51.12% |
| AMD240816C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 9.58 | 9.60 | 9.75 | +1.08 | +12.71% | 169 | 1,980 | 50.83% |
| AMD240816C00185000 | 2024-04-26 3:35PM EDT | 185.00 | 8.36 | 8.30 | 8.45 | +1.19 | +16.60% | 122 | 1,060 | 50.71% |
| AMD240816C00190000 | 2024-04-26 3:52PM EDT | 190.00 | 7.20 | 7.15 | 7.30 | +1.14 | +18.81% | 206 | 756 | 50.59% |
| AMD240816C00195000 | 2024-04-26 11:49AM EDT | 195.00 | 6.15 | 6.10 | 6.25 | +0.85 | +16.04% | 80 | 753 | 50.34% |
| AMD240816C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 5.31 | 5.25 | 5.40 | +0.71 | +15.43% | 248 | 2,777 | 50.34% |
| AMD240816C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 3.95 | 3.85 | 4.00 | +0.78 | +24.61% | 103 | 1,882 | 50.30% |
| AMD240816C00220000 | 2024-04-26 3:55PM EDT | 220.00 | 2.89 | 2.82 | 2.95 | +0.44 | +17.96% | 191 | 964 | 50.32% |
| AMD240816C00230000 | 2024-04-26 2:51PM EDT | 230.00 | 2.13 | 2.08 | 2.16 | +0.36 | +20.34% | 253 | 1,080 | 50.40% |
| AMD240816C00240000 | 2024-04-26 2:44PM EDT | 240.00 | 1.60 | 1.54 | 1.61 | +0.30 | +23.08% | 149 | 823 | 50.66% |
| AMD240816C00250000 | 2024-04-26 3:24PM EDT | 250.00 | 1.20 | 1.15 | 1.21 | +0.25 | +26.32% | 65 | 1,297 | 50.98% |
| AMD240816C00260000 | 2024-04-26 3:40PM EDT | 260.00 | 0.90 | 0.86 | 0.93 | +0.40 | +80.00% | 48 | 699 | 51.39% |
| AMD240816C00270000 | 2024-04-25 10:30AM EDT | 270.00 | 0.70 | 0.65 | 0.72 | +0.15 | +27.27% | 50 | 1,080 | 51.83% |
| AMD240816C00280000 | 2024-04-26 3:30PM EDT | 280.00 | 0.55 | 0.50 | 0.57 | +0.07 | +14.58% | 121 | 452 | 52.39% |
| AMD240816C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.44 | 0.40 | 0.45 | +0.08 | +22.22% | 3 | 154 | 53.03% |
| AMD240816C00300000 | 2024-04-26 3:47PM EDT | 300.00 | 0.34 | 0.32 | 0.35 | +0.06 | +21.43% | 132 | 1,962 | 53.52% |
| AMD240816C00310000 | 2024-04-26 11:08AM EDT | 310.00 | 0.28 | 0.25 | 0.30 | +0.05 | +21.74% | 3 | 2,103 | 54.25% |
| AMD240816C00320000 | 2024-04-22 2:04PM EDT | 320.00 | 0.18 | 0.19 | 0.25 | 0.00 | - | 22 | 292 | 54.79% |
| AMD240816C00330000 | 2024-04-25 10:52AM EDT | 330.00 | 0.16 | 0.16 | 0.21 | 0.00 | - | 2 | 271 | 55.52% |
| AMD240816C00340000 | 2024-04-26 2:54PM EDT | 340.00 | 0.18 | 0.12 | 0.18 | +0.05 | +38.46% | 1 | 852 | 55.96% |
| AMD240816C00350000 | 2024-04-26 9:43AM EDT | 350.00 | 0.12 | 0.09 | 0.16 | +0.02 | +20.00% | 10 | 218 | 56.54% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 4 | 64 | 57.42% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 370.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 155 | 56.84% |
| AMD240816C00380000 | 2024-04-26 11:45AM EDT | 380.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 200 | 489 | 58.20% |
| AMD240816C00390000 | 2024-04-26 2:28PM EDT | 390.00 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 8 | 1,803 | 58.98% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-04-26 10:30AM EDT | 85.00 | 0.38 | 0.34 | 0.39 | -0.06 | -13.64% | 10 | 184 | 57.42% |
| AMD240816P00090000 | 2024-04-26 3:58PM EDT | 90.00 | 0.50 | 0.48 | 0.53 | -0.09 | -15.25% | 1 | 103 | 55.71% |
| AMD240816P00095000 | 2024-04-25 9:43AM EDT | 95.00 | 0.69 | 0.65 | 0.71 | -0.13 | -15.85% | 2 | 149 | 53.96% |
| AMD240816P00100000 | 2024-04-26 3:52PM EDT | 100.00 | 0.93 | 0.89 | 0.95 | -0.40 | -30.08% | 12 | 404 | 52.44% |
| AMD240816P00105000 | 2024-04-26 2:15PM EDT | 105.00 | 1.26 | 1.21 | 1.27 | -0.12 | -8.70% | 23 | 272 | 51.11% |
| AMD240816P00110000 | 2024-04-26 3:24PM EDT | 110.00 | 1.70 | 1.64 | 1.69 | -0.43 | -20.19% | 14 | 633 | 50.16% |
| AMD240816P00115000 | 2024-04-26 2:17PM EDT | 115.00 | 2.26 | 2.19 | 2.45 | -0.34 | -13.08% | 7 | 1,842 | 50.46% |
| AMD240816P00120000 | 2024-04-26 3:55PM EDT | 120.00 | 2.94 | 2.91 | 2.99 | -0.49 | -14.29% | 24 | 1,378 | 48.44% |
| AMD240816P00125000 | 2024-04-26 3:35PM EDT | 125.00 | 3.85 | 3.80 | 3.90 | -0.60 | -13.48% | 3 | 3,073 | 47.73% |
| AMD240816P00130000 | 2024-04-26 3:19PM EDT | 130.00 | 5.05 | 4.90 | 5.05 | -0.52 | -9.34% | 5 | 2,028 | 47.25% |
| AMD240816P00135000 | 2024-04-26 3:22PM EDT | 135.00 | 6.40 | 6.25 | 6.40 | -0.90 | -12.33% | 35 | 2,710 | 46.70% |
| AMD240816P00140000 | 2024-04-26 2:27PM EDT | 140.00 | 8.00 | 7.85 | 8.00 | -0.95 | -10.61% | 110 | 3,822 | 46.24% |
| AMD240816P00145000 | 2024-04-26 3:22PM EDT | 145.00 | 9.85 | 9.70 | 9.90 | -1.10 | -10.05% | 15 | 1,823 | 45.97% |
| AMD240816P00150000 | 2024-04-26 12:09PM EDT | 150.00 | 11.97 | 11.80 | 12.00 | -1.30 | -9.80% | 23 | 2,569 | 45.53% |
| AMD240816P00155000 | 2024-04-26 3:45PM EDT | 155.00 | 14.41 | 14.20 | 14.40 | -1.49 | -9.37% | 136 | 2,938 | 45.23% |
| AMD240816P00160000 | 2024-04-26 3:01PM EDT | 160.00 | 16.95 | 16.85 | 17.00 | -1.05 | -5.83% | 55 | 3,755 | 44.79% |
| AMD240816P00165000 | 2024-04-26 3:01PM EDT | 165.00 | 19.80 | 19.60 | 19.85 | -2.05 | -9.38% | 70 | 1,759 | 44.37% |
| AMD240816P00170000 | 2024-04-26 2:13PM EDT | 170.00 | 23.00 | 22.65 | 23.00 | -3.31 | -12.58% | 19 | 1,078 | 44.13% |
| AMD240816P00175000 | 2024-04-25 1:10PM EDT | 175.00 | 27.66 | 25.95 | 26.50 | -0.92 | -3.22% | 5 | 859 | 44.28% |
| AMD240816P00180000 | 2024-04-25 3:42PM EDT | 180.00 | 31.63 | 29.30 | 30.10 | -0.39 | -1.22% | 3 | 1,166 | 44.12% |
| AMD240816P00185000 | 2024-04-26 10:18AM EDT | 185.00 | 32.75 | 32.90 | 33.70 | -4.05 | -11.01% | 3 | 783 | 43.35% |
| AMD240816P00190000 | 2024-04-26 10:43AM EDT | 190.00 | 37.50 | 36.80 | 37.55 | -3.50 | -8.54% | 35 | 1,448 | 42.78% |
| AMD240816P00195000 | 2024-04-25 9:45AM EDT | 195.00 | 44.65 | 40.85 | 41.80 | 0.00 | - | 6 | 496 | 43.10% |
| AMD240816P00200000 | 2024-04-23 11:27AM EDT | 200.00 | 49.00 | 44.95 | 45.95 | 0.00 | - | 11 | 860 | 42.52% |
| AMD240816P00210000 | 2024-04-24 9:52AM EDT | 210.00 | 55.01 | 53.80 | 54.90 | 0.00 | - | 2 | 853 | 42.68% |
| AMD240816P00220000 | 2024-04-22 12:49PM EDT | 220.00 | 73.03 | 62.95 | 64.20 | 0.00 | - | 1 | 627 | 43.07% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 230.00 | 79.00 | 72.50 | 73.80 | 0.00 | - | 10 | 108 | 44.15% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 240.00 | 71.80 | 82.00 | 83.50 | 0.00 | - | 1 | 0 | 45.09% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 250.00 | 87.67 | 91.85 | 93.35 | 0.00 | - | 1 | 0 | 46.80% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 101.80 | 103.30 | 0.00 | - | 1 | 0 | 49.24% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 111.80 | 113.25 | 0.00 | - | 1 | 0 | 51.49% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.