Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:120.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00120000 | 2023-12-07 3:57PM EST | 2023-12-08 | 8.35 | 8.35 | 8.45 | +7.83 | +1,505.77% | 20,265 | 21,869 | 52.34% |
| AMD231215C00120000 | 2023-12-07 3:59PM EST | 2023-12-15 | 8.95 | 8.90 | 9.05 | +7.32 | +449.08% | 11,840 | 23,587 | 42.58% |
| AMD231222C00120000 | 2023-12-07 3:55PM EST | 2023-12-22 | 9.50 | 9.55 | 9.70 | +7.16 | +305.98% | 1,723 | 2,884 | 41.21% |
| AMD231229C00120000 | 2023-12-07 3:58PM EST | 2023-12-29 | 10.13 | 10.05 | 10.25 | +7.26 | +252.96% | 3,100 | 4,580 | 40.13% |
| AMD240105C00120000 | 2023-12-07 3:15PM EST | 2024-01-05 | 11.00 | 10.65 | 10.85 | +7.43 | +208.12% | 565 | 582 | 40.28% |
| AMD240112C00120000 | 2023-12-07 3:18PM EST | 2024-01-12 | 11.51 | 11.25 | 11.50 | +7.26 | +170.82% | 156 | 269 | 41.07% |
| AMD240119C00120000 | 2023-12-07 3:59PM EST | 2024-01-19 | 11.85 | 11.80 | 11.95 | +7.20 | +154.84% | 17,069 | 47,890 | 40.63% |
| AMD240216C00120000 | 2023-12-07 3:58PM EST | 2024-02-16 | 14.70 | 14.65 | 14.85 | +7.10 | +93.42% | 9,018 | 9,919 | 46.08% |
| AMD240315C00120000 | 2023-12-07 3:56PM EST | 2024-03-15 | 16.41 | 16.35 | 16.70 | +7.21 | +78.37% | 1,333 | 13,779 | 46.61% |
| AMD240419C00120000 | 2023-12-07 3:33PM EST | 2024-04-19 | 17.75 | 18.20 | 18.35 | +6.47 | +57.36% | 591 | 2,050 | 45.83% |
| AMD240621C00120000 | 2023-12-07 3:51PM EST | 2024-06-21 | 21.85 | 21.70 | 22.10 | +7.50 | +52.26% | 293 | 5,705 | 48.50% |
| AMD240719C00120000 | 2023-12-07 3:29PM EST | 2024-07-19 | 22.57 | 22.80 | 23.25 | +7.20 | +46.84% | 29 | 68 | 48.44% |
| AMD240920C00120000 | 2023-12-07 3:28PM EST | 2024-09-20 | 25.70 | 25.30 | 26.05 | +7.36 | +40.13% | 64 | 1,554 | 49.42% |
| AMD250117C00120000 | 2023-12-07 3:46PM EST | 2025-01-17 | 30.10 | 30.10 | 30.55 | +7.50 | +33.19% | 457 | 9,080 | 50.08% |
| AMD250620C00120000 | 2023-12-07 3:26PM EST | 2025-06-20 | 35.45 | 34.70 | 35.45 | +7.95 | +28.91% | 29 | 787 | 50.79% |
| AMD251219C00120000 | 2023-12-07 3:05PM EST | 2025-12-19 | 40.00 | 39.30 | 40.55 | +6.50 | +19.40% | 103 | 894 | 51.45% |
| AMD260116C00120000 | 2023-12-07 3:41PM EST | 2026-01-16 | 40.35 | 40.50 | 41.05 | +7.63 | +23.32% | 61 | 284 | 51.77% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00120000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | -3.63 | -99.45% | 31,396 | 5,185 | 41.80% |
| AMD231215P00120000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.47 | 0.47 | 0.49 | -4.18 | -89.89% | 16,960 | 7,037 | 38.28% |
| AMD231222P00120000 | 2023-12-07 3:59PM EST | 2023-12-22 | 0.98 | 0.98 | 1.00 | -4.01 | -80.36% | 3,144 | 1,283 | 36.74% |
| AMD231229P00120000 | 2023-12-07 3:59PM EST | 2023-12-29 | 1.36 | 1.34 | 1.39 | -4.24 | -75.71% | 3,255 | 1,249 | 35.03% |
| AMD240105P00120000 | 2023-12-07 3:55PM EST | 2024-01-05 | 1.89 | 1.81 | 1.88 | -4.31 | -69.52% | 604 | 1,177 | 35.14% |
| AMD240112P00120000 | 2023-12-07 3:19PM EST | 2024-01-12 | 2.48 | 2.29 | 2.42 | -4.15 | -62.59% | 377 | 40 | 35.83% |
| AMD240119P00120000 | 2023-12-07 3:59PM EST | 2024-01-19 | 2.72 | 2.71 | 2.82 | -4.39 | -61.74% | 6,635 | 15,569 | 35.60% |
| AMD240216P00120000 | 2023-12-07 3:55PM EST | 2024-02-16 | 5.06 | 5.00 | 5.10 | -4.44 | -46.74% | 4,569 | 6,033 | 39.37% |
| AMD240315P00120000 | 2023-12-07 3:55PM EST | 2024-03-15 | 6.30 | 6.20 | 6.35 | -4.35 | -40.85% | 2,903 | 5,467 | 38.57% |
| AMD240419P00120000 | 2023-12-07 2:49PM EST | 2024-04-19 | 7.74 | 7.50 | 7.60 | -4.16 | -34.96% | 885 | 1,182 | 37.59% |
| AMD240621P00120000 | 2023-12-07 3:46PM EST | 2024-06-21 | 10.00 | 10.00 | 10.15 | -4.17 | -29.43% | 484 | 5,039 | 38.34% |
| AMD240719P00120000 | 2023-12-07 3:03PM EST | 2024-07-19 | 10.90 | 10.70 | 10.90 | -4.20 | -27.81% | 27 | 391 | 37.89% |
| AMD240920P00120000 | 2023-12-07 3:37PM EST | 2024-09-20 | 12.95 | 12.65 | 12.90 | -3.90 | -23.15% | 246 | 2,075 | 38.21% |
| AMD250117P00120000 | 2023-12-07 3:21PM EST | 2025-01-17 | 15.70 | 15.55 | 15.85 | -3.89 | -19.86% | 82 | 6,923 | 38.00% |
| AMD250620P00120000 | 2023-12-07 12:00PM EST | 2025-06-20 | 19.80 | 18.20 | 19.50 | -2.54 | -11.37% | 3 | 949 | 38.54% |
| AMD251219P00120000 | 2023-12-07 3:08PM EST | 2025-12-19 | 21.54 | 21.30 | 22.40 | -2.91 | -11.90% | 32 | 272 | 37.77% |
| AMD260116P00120000 | 2023-12-07 3:53PM EST | 2026-01-16 | 21.85 | 21.15 | 22.50 | -2.56 | -10.49% | 36 | 4,125 | 37.23% |
© 2023 Yahoo. Todos los derechos reservados.