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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708C00095000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 267 | 2,569 | 71.88% |
| AMD220715C00095000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 2,442 | 12,090 | 60.94% |
| AMD220722C00095000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 0.12 | 0.11 | 0.12 | -0.14 | -53.85% | 167 | 765 | 55.08% |
| AMD220729C00095000 | 2022-07-01 3:24PM EDT | 2022-07-29 | 0.27 | 0.24 | 0.33 | -0.25 | -48.08% | 202 | 1,243 | 56.45% |
| AMD220805C00095000 | 2022-07-01 3:54PM EDT | 2022-08-05 | 0.48 | 0.46 | 0.52 | -0.39 | -44.83% | 153 | 260 | 56.89% |
| AMD220819C00095000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 0.81 | 0.81 | 0.84 | -0.57 | -41.30% | 1,722 | 12,411 | 54.93% |
| AMD220916C00095000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 1.55 | 1.53 | 1.58 | -0.71 | -31.42% | 545 | 6,821 | 53.05% |
| AMD221021C00095000 | 2022-07-01 3:57PM EDT | 2022-10-21 | 2.56 | 2.51 | 2.65 | -1.09 | -29.86% | 230 | 3,009 | 52.78% |
| AMD221118C00095000 | 2022-07-01 3:54PM EDT | 2022-11-18 | 3.53 | 3.45 | 3.70 | -0.99 | -21.90% | 217 | 2,168 | 53.99% |
| AMD221216C00095000 | 2022-07-01 3:26PM EDT | 2022-12-16 | 4.26 | 4.20 | 4.40 | -1.14 | -21.11% | 62 | 647 | 53.53% |
| AMD230120C00095000 | 2022-07-01 3:52PM EDT | 2023-01-20 | 5.15 | 5.10 | 5.30 | -1.15 | -18.25% | 218 | 7,306 | 53.30% |
| AMD230317C00095000 | 2022-07-01 10:41AM EDT | 2023-03-17 | 6.43 | 6.45 | 6.80 | -1.57 | -19.63% | 21 | 746 | 53.39% |
| AMD230421C00095000 | 2022-07-01 1:23PM EDT | 2023-04-21 | 7.28 | 7.25 | 7.65 | -1.32 | -15.35% | 6 | 851 | 53.41% |
| AMD230616C00095000 | 2022-07-01 2:25PM EDT | 2023-06-16 | 8.95 | 8.55 | 9.00 | -0.90 | -9.14% | 23 | 1,607 | 53.70% |
| AMD240119C00095000 | 2022-07-01 3:47PM EDT | 2024-01-19 | 13.20 | 12.75 | 13.20 | -1.30 | -8.97% | 76 | 2,199 | 53.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220708P00095000 | 2022-07-01 1:03PM EDT | 2022-07-08 | 21.46 | 21.15 | 21.60 | +3.21 | +17.59% | 44 | 347 | 82.81% |
| AMD220715P00095000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 21.53 | 21.20 | 21.65 | +3.44 | +19.02% | 112 | 10,170 | 65.43% |
| AMD220722P00095000 | 2022-07-01 3:17PM EDT | 2022-07-22 | 21.20 | 20.95 | 22.90 | +3.40 | +19.10% | 13 | 151 | 77.05% |
| AMD220729P00095000 | 2022-07-01 2:18PM EDT | 2022-07-29 | 21.70 | 21.25 | 22.10 | +3.63 | +20.09% | 15 | 102 | 58.79% |
| AMD220805P00095000 | 2022-07-01 2:32PM EDT | 2022-08-05 | 21.47 | 21.50 | 22.05 | +3.10 | +16.88% | 126 | 14 | 55.66% |
| AMD220819P00095000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 22.00 | 21.75 | 22.20 | +2.06 | +10.33% | 31 | 9,484 | 51.47% |
| AMD220916P00095000 | 2022-07-01 3:55PM EDT | 2022-09-16 | 22.70 | 22.40 | 22.80 | +2.40 | +11.82% | 19 | 5,096 | 52.10% |
| AMD221021P00095000 | 2022-07-01 10:41AM EDT | 2022-10-21 | 23.42 | 23.20 | 23.60 | +2.77 | +13.41% | 12 | 2,596 | 50.29% |
| AMD221118P00095000 | 2022-07-01 2:34PM EDT | 2022-11-18 | 24.13 | 24.00 | 24.40 | +2.09 | +9.48% | 23 | 9,051 | 50.65% |
| AMD221216P00095000 | 2022-07-01 11:19AM EDT | 2022-12-16 | 24.70 | 24.55 | 24.80 | +2.65 | +12.02% | 7 | 1,930 | 48.68% |
| AMD230120P00095000 | 2022-07-01 1:10PM EDT | 2023-01-20 | 25.80 | 25.20 | 25.50 | +2.89 | +12.61% | 34 | 16,275 | 48.05% |
| AMD230317P00095000 | 2022-07-01 1:05PM EDT | 2023-03-17 | 26.75 | 26.20 | 26.60 | +1.54 | +6.11% | 10 | 522 | 47.53% |
| AMD230421P00095000 | 2022-07-01 12:14PM EDT | 2023-04-21 | 27.19 | 26.70 | 27.15 | +7.59 | +38.72% | 1 | 3,179 | 46.89% |
| AMD230616P00095000 | 2022-07-01 10:34AM EDT | 2023-06-16 | 28.20 | 27.60 | 28.40 | +1.85 | +7.02% | 4 | 540 | 47.60% |
| AMD240119P00095000 | 2022-07-01 3:58PM EDT | 2024-01-19 | 30.46 | 30.15 | 30.75 | +1.81 | +6.32% | 215 | 9,392 | 44.03% |
© 2022 Yahoo. Todos los derechos reservados.
