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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-04-22 3:37PM EDT | 50.00 | 101.55 | 109.05 | 111.40 | 0.00 | - | 1 | 2 | 88.88% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 60.00 | 99.73 | 99.05 | 103.00 | 0.00 | - | 1 | 3 | 81.36% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 94.55 | 98.00 | 0.00 | - | 1 | 1 | 76.90% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 90.40 | 93.50 | 0.00 | - | 2 | 5 | 74.93% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 85.00 | 72.25 | 77.70 | 79.40 | 0.00 | - | 1 | 2 | 66.39% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 90.00 | 80.25 | 73.50 | 75.20 | 0.00 | - | 4 | 8 | 64.49% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 95.00 | 65.70 | 69.55 | 71.10 | 0.00 | - | 4 | 30 | 63.02% |
| AMD250321C00100000 | 2024-04-26 1:42PM EDT | 100.00 | 67.20 | 65.55 | 67.75 | +3.70 | +5.83% | 4 | 37 | 62.38% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 105.00 | 53.10 | 62.45 | 63.75 | 0.00 | - | 7 | 15 | 61.79% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 110.00 | 57.05 | 58.25 | 59.80 | 0.00 | - | 4 | 55 | 59.55% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 115.00 | 58.90 | 54.45 | 55.95 | 0.00 | - | 1 | 72 | 57.85% |
| AMD250321C00120000 | 2024-04-24 10:09AM EDT | 120.00 | 50.50 | 51.90 | 53.05 | 0.00 | - | 3 | 90 | 58.48% |
| AMD250321C00125000 | 2024-04-25 2:43PM EDT | 125.00 | 45.60 | 48.30 | 49.25 | 0.00 | - | 8 | 41 | 56.66% |
| AMD250321C00130000 | 2024-04-25 9:50AM EDT | 130.00 | 41.25 | 45.40 | 45.95 | 0.00 | - | 4 | 72 | 55.94% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 135.00 | 39.45 | 41.60 | 44.30 | 0.00 | - | 6 | 25 | 55.73% |
| AMD250321C00140000 | 2024-04-24 1:07PM EDT | 140.00 | 36.11 | 39.65 | 40.20 | 0.00 | - | 1 | 95 | 54.70% |
| AMD250321C00145000 | 2024-04-26 2:30PM EDT | 145.00 | 37.50 | 37.05 | 37.60 | +2.52 | +7.20% | 1 | 333 | 54.27% |
| AMD250321C00150000 | 2024-04-26 1:18PM EDT | 150.00 | 35.20 | 33.95 | 35.70 | +3.10 | +9.66% | 24 | 560 | 53.80% |
| AMD250321C00155000 | 2024-04-26 3:23PM EDT | 155.00 | 32.50 | 31.75 | 33.50 | +1.77 | +5.76% | 22 | 422 | 53.66% |
| AMD250321C00160000 | 2024-04-26 9:54AM EDT | 160.00 | 29.91 | 28.95 | 31.00 | +2.41 | +8.76% | 7 | 151 | 52.53% |
| AMD250321C00165000 | 2024-04-25 2:09PM EDT | 165.00 | 26.03 | 27.85 | 29.00 | 0.00 | - | 7 | 75 | 53.10% |
| AMD250321C00170000 | 2024-04-26 12:11PM EDT | 170.00 | 26.62 | 25.40 | 27.00 | +3.37 | +14.49% | 2 | 67 | 52.34% |
| AMD250321C00175000 | 2024-04-26 10:48AM EDT | 175.00 | 24.00 | 23.65 | 25.00 | +1.90 | +8.60% | 3 | 294 | 51.98% |
| AMD250321C00180000 | 2024-04-26 3:42PM EDT | 180.00 | 22.60 | 22.00 | 23.05 | +1.77 | +8.50% | 6 | 523 | 51.58% |
| AMD250321C00185000 | 2024-04-24 12:04PM EDT | 185.00 | 18.20 | 20.95 | 21.25 | 0.00 | - | 92 | 233 | 51.64% |
| AMD250321C00190000 | 2024-04-26 10:30AM EDT | 190.00 | 19.33 | 18.95 | 19.80 | +1.33 | +7.39% | 43 | 194 | 51.03% |
| AMD250321C00195000 | 2024-04-26 12:17PM EDT | 195.00 | 18.70 | 18.05 | 18.75 | +3.00 | +19.11% | 4 | 483 | 51.55% |
| AMD250321C00200000 | 2024-04-26 3:28PM EDT | 200.00 | 16.90 | 16.05 | 17.40 | +1.70 | +11.18% | 136 | 527 | 50.72% |
| AMD250321C00210000 | 2024-04-26 1:41PM EDT | 210.00 | 14.75 | 14.40 | 14.70 | +2.45 | +19.92% | 20 | 374 | 50.68% |
| AMD250321C00220000 | 2024-04-26 2:36PM EDT | 220.00 | 12.70 | 12.35 | 12.95 | +1.45 | +12.89% | 19 | 1,097 | 50.63% |
| AMD250321C00230000 | 2024-04-25 11:35AM EDT | 230.00 | 9.29 | 10.60 | 11.80 | 0.00 | - | 1 | 81 | 50.98% |
| AMD250321C00240000 | 2024-04-24 10:04AM EDT | 240.00 | 8.60 | 8.65 | 9.85 | 0.00 | - | 9 | 57 | 51.13% |
| AMD250321C00250000 | 2024-04-26 2:14PM EDT | 250.00 | 8.00 | 7.40 | 8.10 | +1.15 | +16.79% | 20 | 159 | 50.02% |
| AMD250321C00260000 | 2024-04-26 3:00PM EDT | 260.00 | 6.95 | 6.15 | 7.55 | +0.87 | +14.31% | 2 | 186 | 51.18% |
| AMD250321C00270000 | 2024-04-23 12:13PM EDT | 270.00 | 5.20 | 5.85 | 6.40 | 0.00 | - | 1 | 107 | 50.68% |
| AMD250321C00280000 | 2024-04-24 11:35AM EDT | 280.00 | 4.50 | 5.05 | 5.70 | 0.00 | - | 53 | 357 | 50.10% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 290.00 | 4.20 | 4.15 | 4.85 | 0.00 | - | 4 | 110 | 50.57% |
| AMD250321C00300000 | 2024-04-26 11:06AM EDT | 300.00 | 4.04 | 3.45 | 4.00 | +0.72 | +21.69% | 1 | 52 | 49.81% |
| AMD250321C00310000 | 2024-04-26 12:17PM EDT | 310.00 | 3.55 | 3.35 | 3.50 | +0.65 | +22.41% | 5 | 16 | 49.85% |
| AMD250321C00320000 | 2024-04-15 1:18PM EDT | 320.00 | 3.85 | 2.80 | 3.30 | 0.00 | - | 6 | 29 | 50.73% |
| AMD250321C00330000 | 2024-04-26 12:26PM EDT | 330.00 | 2.75 | 2.44 | 2.90 | -0.95 | -25.68% | 1 | 207 | 50.75% |
| AMD250321C00340000 | 2024-04-22 3:34PM EDT | 340.00 | 1.83 | 2.03 | 2.82 | 0.00 | - | 1 | 16 | 50.23% |
| AMD250321C00350000 | 2024-04-26 12:56PM EDT | 350.00 | 2.14 | 1.94 | 2.34 | +0.34 | +18.89% | 3 | 66 | 50.29% |
| AMD250321C00360000 | 2024-04-26 11:40AM EDT | 360.00 | 1.95 | 1.65 | 1.99 | +0.40 | +25.81% | 9 | 63 | 50.85% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 50.00 | 0.55 | 0.10 | 2.42 | 0.00 | - | 1 | 6 | 73.73% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 55.00 | 0.50 | 0.00 | 2.54 | 0.00 | - | 2 | 2 | 68.16% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.80 | 0.31 | 2.89 | 0.00 | - | 3 | 3 | 61.30% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 17 | 52.56% |
| AMD250321P00075000 | 2024-04-19 2:21PM EDT | 75.00 | 1.74 | 0.00 | 3.40 | 0.00 | - | 1 | 140 | 53.27% |
| AMD250321P00080000 | 2024-04-26 12:40PM EDT | 80.00 | 1.55 | 0.00 | 2.00 | -0.42 | -21.32% | 1 | 20 | 51.26% |
| AMD250321P00085000 | 2024-04-26 12:02PM EDT | 85.00 | 1.99 | 1.89 | 2.23 | -0.32 | -13.85% | 20 | 517 | 48.71% |
| AMD250321P00090000 | 2024-04-25 2:56PM EDT | 90.00 | 2.96 | 2.49 | 3.75 | 0.00 | - | 8 | 212 | 52.20% |
| AMD250321P00095000 | 2024-04-24 10:27AM EDT | 95.00 | 3.65 | 3.30 | 3.45 | 0.00 | - | 337 | 543 | 46.97% |
| AMD250321P00100000 | 2024-04-24 10:10AM EDT | 100.00 | 4.40 | 4.00 | 4.25 | 0.00 | - | 66 | 403 | 46.29% |
| AMD250321P00105000 | 2024-04-26 2:40PM EDT | 105.00 | 5.15 | 4.80 | 5.20 | -0.44 | -7.87% | 5 | 484 | 45.73% |
| AMD250321P00110000 | 2024-04-26 12:40PM EDT | 110.00 | 6.05 | 5.70 | 6.90 | -0.55 | -8.33% | 1 | 834 | 46.95% |
| AMD250321P00115000 | 2024-04-25 2:48PM EDT | 115.00 | 8.05 | 6.95 | 7.55 | 0.00 | - | 2 | 544 | 44.77% |
| AMD250321P00120000 | 2024-04-26 2:31PM EDT | 120.00 | 8.85 | 8.10 | 9.40 | -0.35 | -3.80% | 3 | 1,158 | 45.40% |
| AMD250321P00125000 | 2024-04-26 11:48AM EDT | 125.00 | 10.18 | 10.15 | 11.15 | -1.37 | -11.86% | 2 | 748 | 45.33% |
| AMD250321P00130000 | 2024-04-26 10:35AM EDT | 130.00 | 12.10 | 11.80 | 12.60 | -0.55 | -4.35% | 1 | 3,788 | 44.26% |
| AMD250321P00135000 | 2024-04-26 2:26PM EDT | 135.00 | 13.95 | 13.40 | 14.00 | -0.80 | -5.42% | 4 | 729 | 42.87% |
| AMD250321P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 15.80 | 15.30 | 17.80 | -1.45 | -8.41% | 4 | 3,219 | 45.81% |
| AMD250321P00145000 | 2024-04-26 2:31PM EDT | 145.00 | 18.25 | 17.50 | 18.30 | -0.90 | -4.70% | 6 | 1,897 | 42.21% |
| AMD250321P00150000 | 2024-04-26 1:21PM EDT | 150.00 | 20.75 | 20.25 | 21.55 | -1.75 | -7.78% | 14 | 2,378 | 43.40% |
| AMD250321P00155000 | 2024-04-25 2:47PM EDT | 155.00 | 24.55 | 22.25 | 23.80 | 0.00 | - | 1 | 277 | 42.53% |
| AMD250321P00160000 | 2024-04-26 12:11PM EDT | 160.00 | 25.40 | 24.95 | 26.50 | -1.49 | -5.54% | 5 | 1,477 | 42.19% |
| AMD250321P00165000 | 2024-04-26 10:09AM EDT | 165.00 | 28.48 | 27.60 | 28.75 | -2.07 | -6.78% | 2 | 853 | 40.84% |
| AMD250321P00170000 | 2024-04-24 3:42PM EDT | 170.00 | 34.10 | 30.60 | 31.75 | 0.00 | - | 23 | 868 | 40.52% |
| AMD250321P00175000 | 2024-04-24 3:50PM EDT | 175.00 | 37.40 | 33.90 | 34.85 | 0.00 | - | 198 | 370 | 40.13% |
| AMD250321P00180000 | 2024-04-22 2:26PM EDT | 180.00 | 42.45 | 36.85 | 38.10 | 0.00 | - | 1 | 163 | 39.76% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 42.05 | 39.95 | 42.30 | 0.00 | - | 1 | 241 | 40.80% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 190.00 | 45.72 | 43.50 | 45.00 | 0.00 | - | 102 | 252 | 39.04% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 195.00 | 51.50 | 46.50 | 48.60 | 0.00 | - | 6 | 87 | 38.61% |
| AMD250321P00200000 | 2024-04-25 2:16PM EDT | 200.00 | 53.84 | 50.20 | 52.25 | 0.00 | - | 2 | 104 | 38.07% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 210.00 | 68.59 | 58.05 | 60.15 | 0.00 | - | 7 | 113 | 37.48% |
| AMD250321P00220000 | 2024-04-22 12:10PM EDT | 220.00 | 75.89 | 66.80 | 69.15 | 0.00 | - | 1 | 27 | 38.51% |
| AMD250321P00230000 | 2024-04-24 10:03AM EDT | 230.00 | 78.30 | 75.15 | 77.45 | 0.00 | - | 1 | 1 | 37.36% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 240.00 | 91.79 | 83.95 | 86.80 | 0.00 | - | 1 | 1 | 38.21% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 250.00 | 83.88 | 92.30 | 95.45 | 0.00 | - | - | 10 | 36.49% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 140.25 | 144.55 | 0.00 | - | - | 0 | 42.33% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 170.95 | 174.45 | 0.00 | - | 2 | 0 | 46.34% |
© 2024 Yahoo. Todos los derechos reservados.