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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00120000 | 2022-07-01 2:09PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 1,150 | 123.44% |
| AMD220715C00120000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 143 | 8,628 | 90.63% |
| AMD220722C00120000 | 2022-07-01 3:16PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 400 | 78.13% |
| AMD220729C00120000 | 2022-07-01 3:51PM EDT | 2022-07-29 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 4,062 | 65.63% |
| AMD220805C00120000 | 2022-07-01 11:39AM EDT | 2022-08-05 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 3 | 46 | 63.67% |
| AMD220819C00120000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 425 | 9,564 | 59.18% |
| AMD220916C00120000 | 2022-07-01 3:57PM EDT | 2022-09-16 | 0.20 | 0.20 | 0.23 | -0.12 | -37.50% | 816 | 12,730 | 54.00% |
| AMD221021C00120000 | 2022-07-01 3:21PM EDT | 2022-10-21 | 0.47 | 0.44 | 0.50 | -0.24 | -33.80% | 48 | 1,740 | 51.42% |
| AMD221118C00120000 | 2022-07-01 3:51PM EDT | 2022-11-18 | 0.82 | 0.80 | 0.87 | -0.31 | -27.43% | 103 | 4,726 | 51.81% |
| AMD221216C00120000 | 2022-07-01 3:52PM EDT | 2022-12-16 | 1.15 | 1.11 | 1.22 | -0.40 | -25.81% | 347 | 1,405 | 51.11% |
| AMD230120C00120000 | 2022-07-01 3:58PM EDT | 2023-01-20 | 1.59 | 1.56 | 1.70 | -0.48 | -23.19% | 1,280 | 16,793 | 50.68% |
| AMD230317C00120000 | 2022-07-01 3:40PM EDT | 2023-03-17 | 2.51 | 2.40 | 2.63 | -0.64 | -20.32% | 17 | 458 | 50.82% |
| AMD230421C00120000 | 2022-07-01 3:40PM EDT | 2023-04-21 | 3.10 | 3.00 | 3.20 | -0.62 | -16.67% | 45 | 6,677 | 50.97% |
| AMD230616C00120000 | 2022-07-01 3:55PM EDT | 2023-06-16 | 4.10 | 3.95 | 4.25 | -0.95 | -18.81% | 1,047 | 2,231 | 51.41% |
| AMD240119C00120000 | 2022-07-01 3:46PM EDT | 2024-01-19 | 7.55 | 7.35 | 7.70 | -1.05 | -12.21% | 356 | 10,023 | 51.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00120000 | 2022-07-01 3:55PM EDT | 2022-07-08 | 46.45 | 46.05 | 46.70 | +3.31 | +7.67% | 1 | 0 | 144.53% |
| AMD220715P00120000 | 2022-06-29 9:40AM EDT | 2022-07-15 | 42.25 | 46.05 | 46.65 | 0.00 | - | 1 | 127 | 93.75% |
| AMD220722P00120000 | 2022-06-22 11:43AM EDT | 2022-07-22 | 35.50 | 44.95 | 47.10 | 0.00 | - | 40 | 0 | 131.40% |
| AMD220729P00120000 | 2022-06-16 3:35PM EDT | 2022-07-29 | 37.00 | 44.40 | 48.25 | 0.00 | - | - | 0 | 142.80% |
| AMD220805P00120000 | 2022-06-24 10:22AM EDT | 2022-08-05 | 33.50 | 46.00 | 46.90 | 0.00 | - | 2 | 2 | 73.44% |
| AMD220819P00120000 | 2022-07-01 12:12PM EDT | 2022-08-19 | 46.72 | 46.00 | 46.70 | +4.28 | +10.08% | 1 | 920 | 50.39% |
| AMD220916P00120000 | 2022-07-01 12:12PM EDT | 2022-09-16 | 46.72 | 46.10 | 46.70 | +3.65 | +8.47% | 25 | 5,616 | 59.33% |
| AMD221021P00120000 | 2022-07-01 11:06AM EDT | 2022-10-21 | 47.01 | 45.75 | 47.60 | +4.36 | +10.22% | 1 | 1,098 | 63.99% |
| AMD221118P00120000 | 2022-07-01 10:33AM EDT | 2022-11-18 | 47.25 | 46.10 | 46.90 | +4.73 | +11.12% | 36 | 569 | 47.83% |
| AMD221216P00120000 | 2022-06-30 2:24PM EDT | 2022-12-16 | 43.15 | 46.50 | 47.15 | 0.00 | - | 4 | 131 | 47.17% |
| AMD230120P00120000 | 2022-07-01 2:46PM EDT | 2023-01-20 | 46.68 | 46.75 | 47.35 | +1.93 | +4.31% | 70 | 9,193 | 45.11% |
| AMD230317P00120000 | 2022-06-30 1:14PM EDT | 2023-03-17 | 47.65 | 46.35 | 47.90 | +3.31 | +7.47% | 1 | 137 | 44.48% |
| AMD230421P00120000 | 2022-06-24 1:59PM EDT | 2023-04-21 | 37.85 | 47.30 | 48.30 | 0.00 | - | 1 | 5,050 | 44.45% |
| AMD230616P00120000 | 2022-07-01 9:50AM EDT | 2023-06-16 | 47.68 | 48.00 | 48.55 | +5.53 | +13.12% | 1 | 368 | 42.18% |
| AMD240119P00120000 | 2022-07-01 10:47AM EDT | 2024-01-19 | 50.00 | 49.60 | 50.40 | +2.08 | +4.34% | 52 | 3,741 | 40.35% |
© 2022 Yahoo. Todos los derechos reservados.
