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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00105000 | 2022-07-01 3:26PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 1,043 | 96.88% |
| AMD220715C00105000 | 2022-07-01 3:44PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,488 | 12,709 | 75.39% |
| AMD220722C00105000 | 2022-07-01 1:53PM EDT | 2022-07-22 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 40 | 1,019 | 62.50% |
| AMD220729C00105000 | 2022-07-01 3:56PM EDT | 2022-07-29 | 0.07 | 0.02 | 0.13 | -0.10 | -58.82% | 14 | 878 | 58.79% |
| AMD220805C00105000 | 2022-07-01 3:51PM EDT | 2022-08-05 | 0.16 | 0.12 | 0.16 | -0.13 | -44.83% | 82 | 317 | 57.81% |
| AMD220819C00105000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.30 | 0.29 | 0.31 | -0.18 | -37.50% | 583 | 13,726 | 55.76% |
| AMD220916C00105000 | 2022-07-01 3:45PM EDT | 2022-09-16 | 0.65 | 0.64 | 0.69 | -0.36 | -35.64% | 418 | 7,503 | 52.54% |
| AMD221021C00105000 | 2022-07-01 3:54PM EDT | 2022-10-21 | 1.30 | 1.27 | 1.34 | -0.58 | -30.85% | 121 | 3,773 | 51.76% |
| AMD221118C00105000 | 2022-07-01 2:14PM EDT | 2022-11-18 | 2.03 | 1.94 | 2.06 | -0.57 | -21.92% | 25 | 3,736 | 52.62% |
| AMD221216C00105000 | 2022-07-01 3:00PM EDT | 2022-12-16 | 2.64 | 2.48 | 2.66 | -0.66 | -20.00% | 27 | 1,767 | 52.22% |
| AMD230120C00105000 | 2022-07-01 3:38PM EDT | 2023-01-20 | 3.30 | 3.20 | 3.35 | -0.80 | -19.51% | 311 | 10,327 | 51.84% |
| AMD230317C00105000 | 2022-07-01 2:47PM EDT | 2023-03-17 | 4.55 | 4.35 | 4.65 | -1.36 | -23.01% | 22 | 411 | 52.03% |
| AMD230421C00105000 | 2022-07-01 3:23PM EDT | 2023-04-21 | 5.20 | 5.10 | 5.40 | -1.40 | -21.21% | 105 | 1,404 | 52.15% |
| AMD230616C00105000 | 2022-07-01 1:19PM EDT | 2023-06-16 | 6.40 | 6.25 | 6.70 | -1.05 | -14.09% | 23 | 421 | 52.56% |
| AMD240119C00105000 | 2022-07-01 3:30PM EDT | 2024-01-19 | 10.30 | 10.20 | 10.75 | -1.55 | -13.08% | 150 | 2,972 | 52.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00105000 | 2022-06-29 1:59PM EDT | 2022-07-08 | 27.43 | 31.05 | 31.70 | 0.00 | - | 3 | 1 | 110.16% |
| AMD220715P00105000 | 2022-07-01 3:08PM EDT | 2022-07-15 | 31.27 | 31.25 | 31.60 | +3.15 | +11.20% | 128 | 5,739 | 86.13% |
| AMD220722P00105000 | 2022-07-01 11:47AM EDT | 2022-07-22 | 31.43 | 31.00 | 32.00 | +3.02 | +10.63% | 2 | 127 | 76.95% |
| AMD220729P00105000 | 2022-07-01 3:41PM EDT | 2022-07-29 | 31.40 | 30.55 | 32.45 | +3.72 | +13.44% | 2 | 37 | 66.70% |
| AMD220805P00105000 | 2022-07-01 1:38PM EDT | 2022-08-05 | 31.56 | 31.05 | 31.75 | +3.68 | +13.20% | 9 | 37 | 52.15% |
| AMD220819P00105000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 31.64 | 31.25 | 31.80 | +2.94 | +10.24% | 119 | 2,750 | 51.66% |
| AMD220916P00105000 | 2022-07-01 3:56PM EDT | 2022-09-16 | 31.90 | 31.50 | 32.05 | +3.15 | +10.96% | 24 | 11,434 | 53.56% |
| AMD221021P00105000 | 2022-07-01 3:13PM EDT | 2022-10-21 | 31.92 | 31.90 | 32.50 | +3.42 | +12.00% | 17 | 3,667 | 50.27% |
| AMD221118P00105000 | 2022-07-01 3:27PM EDT | 2022-11-18 | 32.75 | 32.45 | 32.95 | +2.67 | +8.88% | 47 | 2,476 | 49.34% |
| AMD221216P00105000 | 2022-07-01 12:00PM EDT | 2022-12-16 | 33.45 | 32.75 | 33.35 | +2.70 | +8.78% | 21 | 892 | 48.23% |
| AMD230120P00105000 | 2022-07-01 1:51PM EDT | 2023-01-20 | 33.54 | 33.30 | 33.70 | +2.49 | +8.02% | 79 | 20,768 | 46.24% |
| AMD230317P00105000 | 2022-07-01 12:17PM EDT | 2023-03-17 | 34.43 | 34.05 | 34.55 | +2.44 | +7.63% | 28 | 591 | 45.64% |
| AMD230421P00105000 | 2022-06-30 12:13PM EDT | 2023-04-21 | 34.70 | 34.60 | 35.40 | +2.33 | +7.20% | 1 | 2,749 | 46.90% |
| AMD230616P00105000 | 2022-06-30 3:10PM EDT | 2023-06-16 | 33.60 | 35.30 | 35.85 | 0.00 | - | 13 | 711 | 44.87% |
| AMD240119P00105000 | 2022-07-01 2:17PM EDT | 2024-01-19 | 38.00 | 37.35 | 38.15 | +2.10 | +5.85% | 145 | 3,297 | 42.37% |
© 2022 Yahoo. Todos los derechos reservados.
