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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00110000 | 2022-07-01 1:58PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 1,796 | 103.13% |
| AMD220715C00110000 | 2022-07-01 3:43PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 848 | 20,858 | 80.47% |
| AMD220722C00110000 | 2022-07-01 2:04PM EDT | 2022-07-22 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 172 | 1,091 | 70.31% |
| AMD220729C00110000 | 2022-07-01 3:42PM EDT | 2022-07-29 | 0.03 | 0.03 | 0.11 | -0.05 | -62.50% | 85 | 1,486 | 64.65% |
| AMD220805C00110000 | 2022-07-01 3:25PM EDT | 2022-08-05 | 0.09 | 0.05 | 0.10 | -0.10 | -52.63% | 158 | 519 | 58.40% |
| AMD220819C00110000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 0.18 | 0.18 | 0.20 | -0.13 | -41.94% | 2,493 | 10,405 | 56.64% |
| AMD220916C00110000 | 2022-07-01 3:50PM EDT | 2022-09-16 | 0.44 | 0.40 | 0.46 | -0.25 | -36.23% | 168 | 16,853 | 52.44% |
| AMD221021C00110000 | 2022-07-01 3:55PM EDT | 2022-10-21 | 0.91 | 0.88 | 0.95 | -0.41 | -31.06% | 185 | 3,151 | 51.37% |
| AMD221118C00110000 | 2022-07-01 3:19PM EDT | 2022-11-18 | 1.51 | 1.43 | 1.56 | -0.52 | -25.62% | 94 | 4,116 | 52.25% |
| AMD221216C00110000 | 2022-07-01 3:46PM EDT | 2022-12-16 | 1.98 | 1.90 | 2.04 | -0.76 | -27.74% | 118 | 941 | 51.71% |
| AMD230120C00110000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 2.52 | 2.50 | 2.60 | -0.79 | -23.87% | 261 | 13,458 | 51.05% |
| AMD230317C00110000 | 2022-07-01 3:28PM EDT | 2023-03-17 | 3.68 | 3.60 | 3.85 | -1.02 | -21.70% | 6 | 1,074 | 51.64% |
| AMD230421C00110000 | 2022-07-01 1:23PM EDT | 2023-04-21 | 4.40 | 4.25 | 4.55 | -0.80 | -15.38% | 24 | 1,740 | 51.66% |
| AMD230616C00110000 | 2022-07-01 3:40PM EDT | 2023-06-16 | 5.55 | 5.50 | 5.70 | -1.05 | -15.91% | 48 | 3,420 | 52.28% |
| AMD240119C00110000 | 2022-07-01 3:54PM EDT | 2024-01-19 | 9.30 | 9.20 | 9.60 | -1.45 | -13.49% | 301 | 3,287 | 52.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00110000 | 2022-07-01 3:28PM EDT | 2022-07-08 | 36.55 | 36.05 | 36.65 | +3.92 | +12.01% | 1 | 43 | 110.94% |
| AMD220715P00110000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 36.65 | 36.20 | 36.65 | +4.15 | +12.77% | 23 | 10,069 | 95.31% |
| AMD220722P00110000 | 2022-07-01 10:30AM EDT | 2022-07-22 | 36.74 | 35.75 | 37.15 | +3.51 | +10.56% | 1 | 5 | 80.66% |
| AMD220729P00110000 | 2022-07-01 10:05AM EDT | 2022-07-29 | 35.68 | 34.80 | 38.05 | +3.77 | +11.81% | 1 | 119 | 67.58% |
| AMD220805P00110000 | 2022-06-29 3:14PM EDT | 2022-08-05 | 32.49 | 36.10 | 36.90 | 0.00 | - | 1 | 1 | 65.92% |
| AMD220819P00110000 | 2022-07-01 2:31PM EDT | 2022-08-19 | 36.29 | 36.20 | 36.70 | +3.87 | +11.94% | 48 | 2,442 | 52.83% |
| AMD220916P00110000 | 2022-07-01 3:38PM EDT | 2022-09-16 | 36.45 | 36.30 | 36.85 | +2.25 | +6.58% | 46 | 20,521 | 54.59% |
| AMD221021P00110000 | 2022-07-01 2:59PM EDT | 2022-10-21 | 36.40 | 36.45 | 37.15 | +3.40 | +10.30% | 5 | 4,335 | 50.10% |
| AMD221118P00110000 | 2022-07-01 11:06AM EDT | 2022-11-18 | 37.45 | 36.95 | 38.65 | +2.78 | +8.02% | 8 | 2,008 | 52.05% |
| AMD221216P00110000 | 2022-07-01 1:38PM EDT | 2022-12-16 | 37.50 | 37.20 | 37.75 | +3.40 | +9.97% | 34 | 560 | 47.07% |
| AMD230120P00110000 | 2022-06-30 2:38PM EDT | 2023-01-20 | 37.97 | 37.60 | 38.10 | +3.27 | +9.42% | 1 | 13,801 | 45.59% |
| AMD230317P00110000 | 2022-06-29 12:21PM EDT | 2023-03-17 | 36.07 | 38.05 | 39.00 | 0.00 | - | 1 | 29 | 45.94% |
| AMD230421P00110000 | 2022-07-01 3:07PM EDT | 2023-04-21 | 38.82 | 38.70 | 39.50 | +1.22 | +3.24% | 1 | 2,029 | 45.75% |
| AMD230616P00110000 | 2022-07-01 12:10PM EDT | 2023-06-16 | 39.96 | 39.45 | 39.95 | +3.21 | +8.73% | 12 | 580 | 43.99% |
| AMD240119P00110000 | 2022-07-01 2:29PM EDT | 2024-01-19 | 42.00 | 41.15 | 42.00 | +2.97 | +7.61% | 23 | 7,348 | 41.35% |
© 2022 Yahoo. Todos los derechos reservados.
