U.S. markets open in 4 hours 40 minutes
F S&P 500
3,918.00 -29.00 (-0.73%) F Dow Jones
31,809.00 -262.00 (-0.82%) F Nasdaq
12,592.00 -52.75 (-0.42%) E-mini Russell 2000 Index Futur
1,719.40 -19.00 (-1.09%) Petróleo
64.44 -2.30 (-3.45%) Oro
2,007.00 +33.50 (+1.70%)
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
Antes de la apertura del mercado:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2023-03-17 3:44PM EDT | 25.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AMD250117C00030000 | 2023-03-17 3:45PM EDT | 30.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00035000 | 2023-03-16 9:40AM EDT | 35.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00040000 | 2023-03-17 3:10PM EDT | 40.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD250117C00045000 | 2023-03-16 2:42PM EDT | 45.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250117C00050000 | 2023-03-17 3:55PM EDT | 50.00 | 55.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250117C00055000 | 2023-03-17 2:04PM EDT | 55.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117C00060000 | 2023-03-17 3:31PM EDT | 60.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD250117C00065000 | 2023-03-17 1:34PM EDT | 65.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD250117C00070000 | 2023-03-17 2:38PM EDT | 70.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD250117C00075000 | 2023-03-17 3:51PM EDT | 75.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD250117C00080000 | 2023-03-17 3:39PM EDT | 80.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD250117C00085000 | 2023-03-17 3:38PM EDT | 85.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00090000 | 2023-03-17 3:51PM EDT | 90.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AMD250117C00095000 | 2023-03-17 3:59PM EDT | 95.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMD250117C00100000 | 2023-03-17 3:48PM EDT | 100.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.39% |
| AMD250117C00105000 | 2023-03-17 3:46PM EDT | 105.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMD250117C00110000 | 2023-03-17 3:56PM EDT | 110.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMD250117C00115000 | 2023-03-17 1:01PM EDT | 115.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMD250117C00120000 | 2023-03-17 3:57PM EDT | 120.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AMD250117C00125000 | 2023-03-17 2:34PM EDT | 125.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD250117C00130000 | 2023-03-17 3:37PM EDT | 130.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMD250117C00135000 | 2023-03-17 1:02PM EDT | 135.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMD250117C00140000 | 2023-03-17 3:26PM EDT | 140.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD250117C00145000 | 2023-03-17 3:45PM EDT | 145.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD250117C00150000 | 2023-03-17 3:57PM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AMD250117C00155000 | 2023-03-17 1:55PM EDT | 155.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD250117C00160000 | 2023-03-17 3:30PM EDT | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AMD250117C00165000 | 2023-03-17 3:47PM EDT | 165.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2023-03-17 3:44PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| AMD250117P00030000 | 2023-03-16 1:25PM EDT | 30.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250117P00035000 | 2023-03-16 12:00PM EDT | 35.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250117P00040000 | 2023-03-17 9:56AM EDT | 40.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117P00045000 | 2023-03-16 1:25PM EDT | 45.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250117P00050000 | 2023-03-16 3:30PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD250117P00055000 | 2023-03-17 2:30PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD250117P00060000 | 2023-03-17 2:12PM EDT | 60.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AMD250117P00065000 | 2023-03-17 3:58PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMD250117P00070000 | 2023-03-17 2:29PM EDT | 70.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| AMD250117P00075000 | 2023-03-17 2:12PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| AMD250117P00080000 | 2023-03-17 3:47PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| AMD250117P00085000 | 2023-03-17 2:37PM EDT | 85.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AMD250117P00090000 | 2023-03-17 2:41PM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AMD250117P00095000 | 2023-03-17 2:41PM EDT | 95.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| AMD250117P00100000 | 2023-03-17 3:44PM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMD250117P00105000 | 2023-03-17 3:44PM EDT | 105.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00110000 | 2023-03-17 2:41PM EDT | 110.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| AMD250117P00115000 | 2023-03-17 11:23AM EDT | 115.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMD250117P00120000 | 2023-03-17 2:06PM EDT | 120.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMD250117P00125000 | 2023-03-17 2:06PM EDT | 125.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250117P00130000 | 2023-03-17 11:12AM EDT | 130.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| AMD250117P00135000 | 2023-03-17 3:42PM EDT | 135.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117P00140000 | 2023-02-01 3:26PM EDT | 140.00 | 58.66 | 57.85 | 60.30 | 0.00 | - | 1 | 1 | 54.57% |
| AMD250117P00145000 | 2023-01-17 2:15PM EDT | 145.00 | 72.90 | 62.50 | 63.60 | 0.00 | - | 5 | 1 | 54.43% |
| AMD250117P00150000 | 2023-03-17 1:53PM EDT | 150.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00155000 | 2023-02-07 2:09PM EDT | 155.00 | 70.50 | 68.95 | 72.75 | 0.00 | - | 1 | 0 | 53.48% |
| AMD250117P00160000 | 2023-03-14 9:55AM EDT | 160.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00165000 | 2023-03-14 11:42AM EDT | 165.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
