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:
Golpe:100.00
Llamadaspor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00100000 | 2022-07-01 3:52PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,120 | 3,998 | 85.16% |
| AMD220715C00100000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,223 | 36,694 | 66.41% |
| AMD220722C00100000 | 2022-07-01 3:51PM EDT | 2022-07-22 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 324 | 2,550 | 58.79% |
| AMD220729C00100000 | 2022-07-01 3:54PM EDT | 2022-07-29 | 0.12 | 0.12 | 0.14 | -0.15 | -55.56% | 504 | 3,567 | 56.54% |
| AMD220805C00100000 | 2022-07-01 3:55PM EDT | 2022-08-05 | 0.26 | 0.24 | 0.28 | -0.23 | -46.94% | 507 | 627 | 57.13% |
| AMD220819C00100000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.49 | 0.48 | 0.49 | -0.35 | -41.67% | 7,307 | 15,500 | 54.98% |
| AMD220916C00100000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 1.00 | 0.99 | 1.03 | -0.50 | -33.33% | 1,635 | 23,471 | 52.56% |
| AMD221021C00100000 | 2022-07-01 3:53PM EDT | 2022-10-21 | 1.81 | 1.77 | 1.91 | -0.68 | -27.31% | 143 | 9,676 | 52.19% |
| AMD221118C00100000 | 2022-07-01 3:37PM EDT | 2022-11-18 | 2.70 | 2.60 | 2.76 | -0.75 | -21.74% | 188 | 3,242 | 53.21% |
| AMD221216C00100000 | 2022-07-01 3:56PM EDT | 2022-12-16 | 3.30 | 3.25 | 3.45 | -1.10 | -25.00% | 293 | 2,136 | 52.92% |
| AMD230120C00100000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 4.10 | 4.05 | 4.15 | -1.00 | -19.61% | 1,136 | 30,553 | 52.31% |
| AMD230317C00100000 | 2022-07-01 2:54PM EDT | 2023-03-17 | 5.60 | 5.35 | 5.65 | -1.05 | -15.79% | 101 | 992 | 52.80% |
| AMD230421C00100000 | 2022-07-01 3:57PM EDT | 2023-04-21 | 6.19 | 6.05 | 6.45 | -1.31 | -17.47% | 171 | 2,967 | 52.69% |
| AMD230616C00100000 | 2022-07-01 3:55PM EDT | 2023-06-16 | 7.53 | 7.30 | 7.80 | -1.17 | -13.45% | 1,326 | 2,173 | 53.12% |
| AMD240119C00100000 | 2022-07-01 4:35PM EDT | 2024-01-19 | 11.60 | 11.50 | 12.00 | -1.45 | -11.11% | 1,456 | 13,764 | 53.50% |
Ponepor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00100000 | 2022-07-01 2:24PM EDT | 2022-07-08 | 26.18 | 26.10 | 26.60 | +2.69 | +11.45% | 29 | 252 | 87.50% |
| AMD220715P00100000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 26.55 | 26.20 | 26.65 | +3.63 | +15.84% | 86 | 31,636 | 76.17% |
| AMD220722P00100000 | 2022-07-01 3:17PM EDT | 2022-07-22 | 26.10 | 26.15 | 26.80 | +2.40 | +10.13% | 5 | 250 | 66.60% |
| AMD220729P00100000 | 2022-07-01 1:13PM EDT | 2022-07-29 | 27.08 | 26.20 | 26.90 | +3.77 | +16.17% | 7 | 126 | 62.01% |
| AMD220805P00100000 | 2022-06-30 12:14PM EDT | 2022-08-05 | 25.77 | 26.30 | 26.85 | +2.55 | +10.98% | 1 | 31 | 56.54% |
| AMD220819P00100000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 26.85 | 26.50 | 26.95 | +2.90 | +12.11% | 110 | 8,930 | 52.59% |
| AMD220916P00100000 | 2022-07-01 2:24PM EDT | 2022-09-16 | 26.87 | 26.85 | 27.30 | +2.77 | +11.49% | 76 | 30,424 | 52.03% |
| AMD221021P00100000 | 2022-07-01 2:33PM EDT | 2022-10-21 | 27.55 | 27.45 | 27.90 | +2.60 | +10.42% | 18 | 12,790 | 49.63% |
| AMD221118P00100000 | 2022-07-01 10:11AM EDT | 2022-11-18 | 28.05 | 28.10 | 28.55 | +1.59 | +6.01% | 3 | 7,781 | 49.77% |
| AMD221216P00100000 | 2022-07-01 2:08PM EDT | 2022-12-16 | 29.25 | 28.55 | 29.00 | +3.25 | +12.50% | 37 | 1,271 | 48.54% |
| AMD230120P00100000 | 2022-07-01 3:35PM EDT | 2023-01-20 | 29.20 | 29.10 | 29.55 | +1.70 | +6.18% | 32 | 16,448 | 47.42% |
| AMD230317P00100000 | 2022-07-01 2:08PM EDT | 2023-03-17 | 30.67 | 30.00 | 30.50 | +2.65 | +9.46% | 5 | 187 | 46.68% |
| AMD230421P00100000 | 2022-07-01 12:16PM EDT | 2023-04-21 | 30.90 | 30.50 | 31.05 | +2.40 | +8.42% | 79 | 3,973 | 46.25% |
| AMD230616P00100000 | 2022-07-01 11:06AM EDT | 2023-06-16 | 31.85 | 31.35 | 31.85 | +1.85 | +6.17% | 38 | 3,532 | 45.53% |
| AMD240119P00100000 | 2022-07-01 2:29PM EDT | 2024-01-19 | 34.05 | 33.85 | 34.30 | +2.09 | +6.54% | 25 | 9,170 | 42.98% |
© 2022 Yahoo. Todos los derechos reservados.
