Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:50AM EDT. Mercado abierto.
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00030000 | 2023-03-22 9:53AM EDT | 30.00 | 68.30 | 71.55 | 71.70 | 0.00 | - | 1 | 1 | 606.25% |
| AMD230324C00035000 | 2023-03-20 9:45AM EDT | 35.00 | 59.80 | 66.65 | 66.85 | 0.00 | - | 1 | 2 | 604.69% |
| AMD230324C00040000 | 2023-03-22 10:28AM EDT | 40.00 | 58.10 | 61.55 | 61.85 | 0.00 | - | 10 | 6 | 468.75% |
| AMD230324C00045000 | 2023-03-20 9:53AM EDT | 45.00 | 48.92 | 56.50 | 56.95 | 0.00 | - | 1 | 2 | 446.88% |
| AMD230324C00050000 | 2023-03-20 12:04PM EDT | 50.00 | 44.19 | 51.40 | 51.80 | 0.00 | - | 1 | 1 | 442.97% |
| AMD230324C00054000 | 2023-03-21 12:35PM EDT | 54.00 | 41.15 | 47.55 | 47.90 | 0.00 | - | 39 | 26 | 353.13% |
| AMD230324C00055000 | 2023-03-22 3:36PM EDT | 55.00 | 44.55 | 46.60 | 46.85 | 0.00 | - | 1 | 13 | 343.75% |
| AMD230324C00056000 | 2023-03-16 1:42PM EDT | 56.00 | 39.75 | 45.55 | 45.85 | 0.00 | - | - | 1 | 309.38% |
| AMD230324C00057000 | 2023-03-21 10:05AM EDT | 57.00 | 41.21 | 44.65 | 44.90 | 0.00 | - | 1 | 0 | 357.03% |
| AMD230324C00058000 | 2023-03-16 1:35PM EDT | 58.00 | 37.85 | 43.70 | 44.00 | 0.00 | - | - | 2 | 376.95% |
| AMD230324C00059000 | 2023-03-16 1:05PM EDT | 59.00 | 37.55 | 42.65 | 42.90 | 0.00 | - | - | 1 | 337.50% |
| AMD230324C00060000 | 2023-03-22 2:58PM EDT | 60.00 | 40.88 | 41.60 | 41.95 | 0.00 | - | 12 | 23 | 328.13% |
| AMD230324C00061000 | 2023-03-14 1:51PM EDT | 61.00 | 26.60 | 40.50 | 40.85 | 0.00 | - | - | 1 | 50.00% |
| AMD230324C00062000 | 2023-03-20 10:00AM EDT | 62.00 | 31.60 | 39.65 | 39.90 | 0.00 | - | 3 | 5 | 309.38% |
| AMD230324C00064000 | 2023-03-17 9:34AM EDT | 64.00 | 34.10 | 37.60 | 37.90 | 0.00 | - | 1 | 1 | 280.47% |
| AMD230324C00065000 | 2023-03-23 9:31AM EDT | 65.00 | 34.90 | 36.60 | 36.95 | -0.66 | -1.86% | 2 | 286 | 283.59% |
| AMD230324C00066000 | 2023-03-21 2:36PM EDT | 66.00 | 30.00 | 35.55 | 35.85 | 0.00 | - | 1 | 7 | 229.69% |
| AMD230324C00067000 | 2023-03-21 9:58AM EDT | 67.00 | 31.57 | 34.55 | 34.90 | 0.00 | - | 1 | 232 | 242.19% |
| AMD230324C00068000 | 2023-03-22 1:56PM EDT | 68.00 | 31.33 | 33.50 | 33.85 | 0.00 | - | 1 | 30 | 50.00% |
| AMD230324C00069000 | 2023-03-22 3:09PM EDT | 69.00 | 30.23 | 32.50 | 32.80 | 0.00 | - | 13 | 64 | 257.81% |
| AMD230324C00070000 | 2023-03-23 10:56AM EDT | 70.00 | 31.70 | 31.50 | 31.85 | +1.06 | +3.46% | 1 | 236 | 50.00% |
| AMD230324C00071000 | 2023-03-22 10:37AM EDT | 71.00 | 26.55 | 30.55 | 30.85 | 0.00 | - | 2 | 85 | 193.75% |
| AMD230324C00072000 | 2023-03-23 11:06AM EDT | 72.00 | 30.04 | 29.55 | 29.75 | +1.89 | +6.71% | 4 | 173 | 215.63% |
| AMD230324C00073000 | 2023-03-22 3:48PM EDT | 73.00 | 26.12 | 28.60 | 28.95 | 0.00 | - | 17 | 120 | 217.19% |
| AMD230324C00074000 | 2023-03-23 11:22AM EDT | 74.00 | 28.05 | 27.60 | 27.85 | +4.27 | +17.96% | 1 | 212 | 189.84% |
| AMD230324C00075000 | 2023-03-23 10:48AM EDT | 75.00 | 26.45 | 26.70 | 26.95 | +3.55 | +15.50% | 48 | 546 | 215.23% |
| AMD230324C00076000 | 2023-03-22 11:16AM EDT | 76.00 | 24.28 | 25.50 | 25.95 | +2.98 | +13.99% | 3 | 285 | 175.78% |
| AMD230324C00077000 | 2023-03-23 10:30AM EDT | 77.00 | 24.45 | 24.60 | 24.80 | +0.87 | +3.69% | 1 | 358 | 154.69% |
| AMD230324C00078000 | 2023-03-23 10:28AM EDT | 78.00 | 23.43 | 23.55 | 23.95 | +1.78 | +8.22% | 36 | 626 | 171.09% |
| AMD230324C00079000 | 2023-03-23 11:16AM EDT | 79.00 | 23.35 | 22.60 | 22.70 | +2.79 | +13.57% | 13 | 649 | 142.19% |
| AMD230324C00080000 | 2023-03-23 11:26AM EDT | 80.00 | 22.00 | 21.60 | 21.75 | +3.90 | +21.55% | 103 | 933 | 50.00% |
| AMD230324C00081000 | 2023-03-23 10:50AM EDT | 81.00 | 20.55 | 20.70 | 20.90 | +3.57 | +21.02% | 5 | 479 | 162.89% |
| AMD230324C00082000 | 2023-03-23 11:27AM EDT | 82.00 | 19.90 | 19.60 | 19.80 | +1.42 | +7.68% | 9 | 1,100 | 122.66% |
| AMD230324C00083000 | 2023-03-23 11:08AM EDT | 83.00 | 19.30 | 18.70 | 18.95 | +1.81 | +10.35% | 65 | 1,715 | 152.73% |
| AMD230324C00084000 | 2023-03-23 10:24AM EDT | 84.00 | 18.20 | 17.55 | 17.85 | +3.30 | +22.15% | 6 | 1,094 | 110.94% |
| AMD230324C00085000 | 2023-03-23 11:33AM EDT | 85.00 | 16.78 | 16.75 | 16.90 | +3.93 | +30.58% | 126 | 3,090 | 137.50% |
| AMD230324C00086000 | 2023-03-23 11:27AM EDT | 86.00 | 15.91 | 15.60 | 15.85 | +3.87 | +32.14% | 63 | 1,303 | 108.59% |
| AMD230324C00087000 | 2023-03-23 11:32AM EDT | 87.00 | 14.75 | 14.60 | 14.80 | +3.55 | +31.70% | 25 | 1,617 | 92.19% |
| AMD230324C00088000 | 2023-03-23 11:23AM EDT | 88.00 | 14.19 | 13.60 | 13.85 | +4.26 | +42.90% | 135 | 3,110 | 95.31% |
| AMD230324C00089000 | 2023-03-23 10:41AM EDT | 89.00 | 12.55 | 12.55 | 12.95 | +2.74 | +27.93% | 14 | 1,455 | 94.92% |
| AMD230324C00090000 | 2023-03-23 11:28AM EDT | 90.00 | 11.92 | 11.65 | 11.80 | +3.97 | +49.94% | 145 | 3,397 | 82.42% |
| AMD230324C00091000 | 2023-03-23 11:31AM EDT | 91.00 | 10.83 | 10.60 | 10.85 | +3.93 | +56.96% | 1,246 | 2,218 | 76.17% |
| AMD230324C00092000 | 2023-03-23 11:27AM EDT | 92.00 | 9.95 | 9.65 | 9.90 | +3.85 | +63.11% | 44 | 1,806 | 78.91% |
| AMD230324C00093000 | 2023-03-23 11:26AM EDT | 93.00 | 9.05 | 8.65 | 8.80 | +3.60 | +66.06% | 147 | 1,361 | 63.28% |
| AMD230324C00094000 | 2023-03-23 11:30AM EDT | 94.00 | 7.85 | 7.70 | 7.90 | +3.50 | +80.46% | 358 | 4,293 | 67.97% |
| AMD230324C00095000 | 2023-03-23 11:35AM EDT | 95.00 | 6.70 | 6.75 | 6.90 | +3.00 | +81.08% | 424 | 4,823 | 63.09% |
| AMD230324C00096000 | 2023-03-23 11:33AM EDT | 96.00 | 5.94 | 5.75 | 5.90 | +3.14 | +112.14% | 303 | 3,080 | 55.47% |
| AMD230324C00097000 | 2023-03-23 11:32AM EDT | 97.00 | 5.05 | 4.80 | 5.00 | +2.90 | +134.88% | 416 | 3,338 | 53.42% |
| AMD230324C00098000 | 2023-03-23 11:32AM EDT | 98.00 | 4.10 | 3.95 | 4.10 | +2.45 | +148.48% | 1,154 | 4,835 | 52.15% |
| AMD230324C00099000 | 2023-03-23 11:33AM EDT | 99.00 | 3.19 | 3.15 | 3.20 | +2.01 | +170.34% | 2,461 | 4,653 | 50.59% |
| AMD230324C00100000 | 2023-03-23 11:35AM EDT | 100.00 | 2.45 | 2.42 | 2.46 | +1.61 | +191.67% | 15,471 | 6,712 | 49.51% |
| AMD230324C00101000 | 2023-03-23 11:34AM EDT | 101.00 | 1.79 | 1.77 | 1.80 | +1.19 | +198.33% | 17,791 | 3,171 | 48.05% |
| AMD230324C00102000 | 2023-03-23 11:35AM EDT | 102.00 | 1.21 | 1.20 | 1.22 | +0.81 | +202.50% | 18,798 | 3,306 | 45.80% |
| AMD230324C00103000 | 2023-03-23 11:35AM EDT | 103.00 | 0.80 | 0.80 | 0.82 | +0.53 | +196.30% | 8,978 | 3,624 | 45.75% |
| AMD230324C00104000 | 2023-03-23 11:35AM EDT | 104.00 | 0.50 | 0.52 | 0.53 | +0.33 | +194.12% | 11,442 | 1,883 | 45.90% |
| AMD230324C00105000 | 2023-03-23 11:35AM EDT | 105.00 | 0.31 | 0.31 | 0.32 | +0.20 | +181.82% | 7,806 | 6,730 | 45.70% |
| AMD230324C00106000 | 2023-03-23 11:35AM EDT | 106.00 | 0.19 | 0.19 | 0.20 | +0.10 | +111.11% | 1,580 | 1,599 | 46.78% |
| AMD230324C00107000 | 2023-03-23 11:29AM EDT | 107.00 | 0.11 | 0.12 | 0.13 | +0.05 | +83.33% | 747 | 2,546 | 48.44% |
| AMD230324C00108000 | 2023-03-23 11:33AM EDT | 108.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 759 | 939 | 49.61% |
| AMD230324C00110000 | 2023-03-23 11:29AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,120 | 3,784 | 50.39% |
| AMD230324C00115000 | 2023-03-23 11:02AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,639 | 60.94% |
| AMD230324C00120000 | 2023-03-22 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 1,043 | 81.25% |
| AMD230324C00125000 | 2023-03-22 2:44PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 541 | 96.88% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00025000 | 2023-03-16 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 600.00% |
| AMD230324P00035000 | 2023-03-20 10:11AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 462.50% |
| AMD230324P00040000 | 2023-03-20 10:38AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 400.00% |
| AMD230324P00045000 | 2023-03-20 10:26AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 356.25% |
| AMD230324P00050000 | 2023-03-21 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 312.50% |
| AMD230324P00055000 | 2023-03-22 3:08PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 275.00% |
| AMD230324P00059000 | 2023-03-17 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 243.75% |
| AMD230324P00060000 | 2023-03-20 11:48AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,095 | 237.50% |
| AMD230324P00061000 | 2023-03-16 1:29PM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1,020 | 231.25% |
| AMD230324P00062000 | 2023-03-21 9:34AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 388 | 225.00% |
| AMD230324P00063000 | 2023-03-17 11:46AM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 163 | 212.50% |
| AMD230324P00064000 | 2023-03-17 3:59PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 313 | 212.50% |
| AMD230324P00065000 | 2023-03-23 11:20AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,788 | 200.00% |
| AMD230324P00066000 | 2023-03-22 9:45AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,445 | 193.75% |
| AMD230324P00067000 | 2023-03-23 10:28AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 187.50% |
| AMD230324P00068000 | 2023-03-22 10:44AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 428 | 181.25% |
| AMD230324P00069000 | 2023-03-23 9:59AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,802 | 175.00% |
| AMD230324P00070000 | 2023-03-22 3:21PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 9,201 | 168.75% |
| AMD230324P00071000 | 2023-03-22 10:50AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,230 | 162.50% |
| AMD230324P00072000 | 2023-03-22 12:40PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 744 | 159.38% |
| AMD230324P00073000 | 2023-03-23 9:40AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,035 | 153.13% |
| AMD230324P00074000 | 2023-03-22 2:13PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 568 | 150.00% |
| AMD230324P00075000 | 2023-03-22 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 2,596 | 143.75% |
| AMD230324P00076000 | 2023-03-23 10:04AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,882 | 137.50% |
| AMD230324P00077000 | 2023-03-22 3:37PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,357 | 131.25% |
| AMD230324P00078000 | 2023-03-23 10:10AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 224 | 2,578 | 125.00% |
| AMD230324P00079000 | 2023-03-23 10:50AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 2,729 | 118.75% |
| AMD230324P00080000 | 2023-03-23 11:24AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 6,413 | 112.50% |
| AMD230324P00081000 | 2023-03-23 10:55AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 1,375 | 109.38% |
| AMD230324P00082000 | 2023-03-23 10:23AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 1,927 | 109.38% |
| AMD230324P00083000 | 2023-03-23 11:12AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 3,707 | 104.69% |
| AMD230324P00084000 | 2023-03-23 10:54AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 107 | 2,637 | 93.75% |
| AMD230324P00085000 | 2023-03-23 11:20AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 509 | 5,922 | 98.44% |
| AMD230324P00086000 | 2023-03-23 11:20AM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 374 | 2,357 | 92.19% |
| AMD230324P00087000 | 2023-03-23 11:29AM EDT | 87.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 229 | 3,387 | 89.84% |
| AMD230324P00088000 | 2023-03-23 11:32AM EDT | 88.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 389 | 3,104 | 81.25% |
| AMD230324P00089000 | 2023-03-23 11:35AM EDT | 89.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 933 | 3,109 | 80.47% |
| AMD230324P00090000 | 2023-03-23 11:32AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 3,093 | 11,216 | 74.22% |
| AMD230324P00091000 | 2023-03-23 11:35AM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 647 | 4,246 | 71.88% |
| AMD230324P00092000 | 2023-03-23 11:34AM EDT | 92.00 | 0.04 | 0.04 | 0.05 | -0.27 | -87.10% | 1,812 | 3,290 | 68.75% |
| AMD230324P00093000 | 2023-03-23 11:32AM EDT | 93.00 | 0.06 | 0.05 | 0.06 | -0.33 | -84.62% | 2,468 | 5,598 | 64.45% |
| AMD230324P00094000 | 2023-03-23 11:34AM EDT | 94.00 | 0.07 | 0.06 | 0.07 | -0.56 | -88.89% | 1,068 | 4,967 | 59.77% |
| AMD230324P00095000 | 2023-03-23 11:34AM EDT | 95.00 | 0.09 | 0.09 | 0.10 | -0.76 | -89.41% | 5,554 | 7,526 | 57.03% |
| AMD230324P00096000 | 2023-03-23 11:35AM EDT | 96.00 | 0.14 | 0.13 | 0.14 | -1.01 | -87.83% | 2,207 | 4,231 | 54.10% |
| AMD230324P00097000 | 2023-03-23 11:32AM EDT | 97.00 | 0.21 | 0.20 | 0.21 | -1.25 | -85.62% | 3,687 | 4,258 | 52.05% |
| AMD230324P00098000 | 2023-03-23 11:32AM EDT | 98.00 | 0.30 | 0.31 | 0.33 | -1.70 | -85.00% | 5,644 | 2,749 | 50.49% |
| AMD230324P00099000 | 2023-03-23 11:35AM EDT | 99.00 | 0.47 | 0.47 | 0.48 | -2.05 | -81.35% | 6,511 | 3,643 | 48.54% |
| AMD230324P00100000 | 2023-03-23 11:35AM EDT | 100.00 | 0.74 | 0.75 | 0.76 | -2.41 | -76.51% | 28,335 | 4,587 | 48.54% |
| AMD230324P00101000 | 2023-03-23 11:35AM EDT | 101.00 | 1.12 | 1.06 | 1.08 | -2.58 | -69.73% | 15,994 | 1,281 | 46.48% |
| AMD230324P00102000 | 2023-03-23 11:35AM EDT | 102.00 | 1.59 | 1.54 | 1.56 | -3.01 | -65.43% | 5,252 | 1,479 | 46.29% |
| AMD230324P00103000 | 2023-03-23 11:33AM EDT | 103.00 | 2.12 | 2.04 | 2.07 | -3.18 | -60.00% | 952 | 942 | 43.07% |
| AMD230324P00104000 | 2023-03-23 11:27AM EDT | 104.00 | 2.69 | 2.81 | 2.86 | -3.61 | -57.30% | 442 | 764 | 46.14% |
| AMD230324P00105000 | 2023-03-23 11:29AM EDT | 105.00 | 3.55 | 3.55 | 3.70 | -3.90 | -52.35% | 95 | 642 | 48.54% |
| AMD230324P00106000 | 2023-03-23 11:15AM EDT | 106.00 | 3.93 | 4.40 | 4.55 | -3.07 | -43.86% | 51 | 606 | 48.44% |
| AMD230324P00107000 | 2023-03-23 11:15AM EDT | 107.00 | 4.83 | 5.30 | 5.60 | -3.32 | -40.74% | 21 | 221 | 59.18% |
| AMD230324P00108000 | 2023-03-23 10:15AM EDT | 108.00 | 6.60 | 6.30 | 6.50 | -2.51 | -27.55% | 1 | 30 | 58.98% |
| AMD230324P00110000 | 2023-03-23 11:14AM EDT | 110.00 | 7.82 | 8.20 | 8.45 | -1.68 | -17.68% | 12 | 29 | 66.99% |
| AMD230324P00115000 | 2023-03-23 10:37AM EDT | 115.00 | 13.90 | 13.30 | 13.40 | -5.09 | -26.80% | 10 | 1 | 74.22% |
| AMD230324P00120000 | 2023-03-21 11:55AM EDT | 120.00 | 20.00 | 18.20 | 18.35 | -5.65 | -22.03% | 1 | 1 | 95.31% |
© 2023 Yahoo. Todos los derechos reservados.
