U.S. markets open in 4 hours 40 minutes
F S&P 500
4,353.50 -7.50 (-0.17%) F Dow Jones
34,188.00 -44.00 (-0.13%) F Nasdaq
14,825.50 -44.00 (-0.30%) E-mini Russell 2000 Index Futur
1,789.10 -3.60 (-0.20%) Petróleo
90.30 +0.27 (+0.30%) Oro
1,942.50 -3.10 (-0.16%)
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 | 2023-09-22 1:19PM EDT | 25.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00030000 | 2023-09-18 10:25AM EDT | 30.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00035000 | 2023-09-21 1:38PM EDT | 35.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00040000 | 2023-09-18 9:31AM EDT | 40.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00045000 | 2023-09-22 2:23PM EDT | 45.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00050000 | 2023-09-22 10:34AM EDT | 50.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117C00055000 | 2023-09-22 2:33PM EDT | 55.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00060000 | 2023-09-22 2:33PM EDT | 60.00 | 44.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00065000 | 2023-09-21 3:19PM EDT | 65.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00070000 | 2023-09-22 11:22AM EDT | 70.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00075000 | 2023-09-22 3:23PM EDT | 75.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00080000 | 2023-09-22 3:50PM EDT | 80.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117C00085000 | 2023-09-22 3:32PM EDT | 85.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00090000 | 2023-09-22 11:44AM EDT | 90.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD250117C00095000 | 2023-09-22 1:47PM EDT | 95.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00100000 | 2023-09-22 3:47PM EDT | 100.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| AMD250117C00105000 | 2023-09-22 3:42PM EDT | 105.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD250117C00110000 | 2023-09-22 3:19PM EDT | 110.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AMD250117C00115000 | 2023-09-22 3:11PM EDT | 115.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD250117C00120000 | 2023-09-22 3:27PM EDT | 120.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AMD250117C00125000 | 2023-09-22 2:24PM EDT | 125.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250117C00130000 | 2023-09-22 3:29PM EDT | 130.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD250117C00135000 | 2023-09-22 2:12PM EDT | 135.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD250117C00140000 | 2023-09-22 2:14PM EDT | 140.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD250117C00145000 | 2023-09-22 3:24PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD250117C00150000 | 2023-09-22 3:43PM EDT | 150.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMD250117C00155000 | 2023-09-22 9:31AM EDT | 155.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250117C00160000 | 2023-09-22 3:43PM EDT | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD250117C00165000 | 2023-09-22 12:14PM EDT | 165.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250117C00170000 | 2023-09-22 3:21PM EDT | 170.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250117C00175000 | 2023-09-22 3:50PM EDT | 175.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMD250117C00180000 | 2023-09-22 3:08PM EDT | 180.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMD250117C00185000 | 2023-09-21 3:47PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117C00190000 | 2023-09-22 3:47PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117C00195000 | 2023-09-22 2:16PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD250117C00200000 | 2023-09-22 3:56PM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMD250117C00210000 | 2023-09-22 10:22AM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00220000 | 2023-09-22 3:49PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
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 | 2023-09-21 3:47PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD250117P00030000 | 2023-09-21 1:00PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250117P00035000 | 2023-09-21 3:10PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| AMD250117P00040000 | 2023-09-21 2:04PM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMD250117P00045000 | 2023-09-21 2:04PM EDT | 45.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMD250117P00050000 | 2023-09-21 2:34PM EDT | 50.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AMD250117P00055000 | 2023-09-21 3:46PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 12.50% |
| AMD250117P00060000 | 2023-09-22 11:46AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMD250117P00065000 | 2023-09-22 3:00PM EDT | 65.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6,244 | 0 | 6.25% |
| AMD250117P00070000 | 2023-09-22 3:00PM EDT | 70.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2,967 | 0 | 6.25% |
| AMD250117P00075000 | 2023-09-22 3:42PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD250117P00080000 | 2023-09-22 3:15PM EDT | 80.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMD250117P00085000 | 2023-09-22 3:15PM EDT | 85.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250117P00090000 | 2023-09-22 3:10PM EDT | 90.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMD250117P00095000 | 2023-09-22 3:44PM EDT | 95.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| AMD250117P00100000 | 2023-09-22 3:59PM EDT | 100.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00105000 | 2023-09-22 12:59PM EDT | 105.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| AMD250117P00110000 | 2023-09-22 1:01PM EDT | 110.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD250117P00115000 | 2023-09-21 11:07AM EDT | 115.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00120000 | 2023-09-22 3:44PM EDT | 120.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00125000 | 2023-09-22 3:58PM EDT | 125.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD250117P00130000 | 2023-09-22 3:57PM EDT | 130.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD250117P00135000 | 2023-09-19 12:49PM EDT | 135.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00140000 | 2023-09-13 12:34PM EDT | 140.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00145000 | 2023-09-22 3:28PM EDT | 145.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00150000 | 2023-09-22 9:53AM EDT | 150.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00155000 | 2023-08-30 2:43PM EDT | 155.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00160000 | 2023-08-29 9:36AM EDT | 160.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250117P00165000 | 2023-06-13 3:44PM EDT | 165.00 | 50.15 | 53.60 | 54.80 | 0.00 | - | 13 | 18 | 0.00% |
| AMD250117P00170000 | 2023-09-15 11:39AM EDT | 170.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00175000 | 2023-09-19 12:51PM EDT | 175.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00180000 | 2023-09-21 10:29AM EDT | 180.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00185000 | 2023-05-30 3:27PM EDT | 185.00 | 65.29 | 73.20 | 76.60 | 0.00 | - | 1,000 | 5 | 0.00% |
| AMD250117P00190000 | 2023-09-19 12:51PM EDT | 190.00 | 88.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD250117P00195000 | 2023-06-21 10:00AM EDT | 195.00 | 80.00 | 83.00 | 86.60 | 0.00 | - | 1 | 17 | 0.00% |
| AMD250117P00200000 | 2023-07-24 11:25AM EDT | 200.00 | 89.46 | 89.15 | 92.60 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
