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:100.00
Llamadaspor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121C00100000 | 2022-01-21 3:59PM EST | 2022-01-21 | 18.89 | 18.30 | 21.00 | -2.74 | -12.67% | 1,248 | 19,706 | 271.09% |
| AMD220128C00100000 | 2022-01-21 3:59PM EST | 2022-01-28 | 19.32 | 17.70 | 20.85 | -3.48 | -15.26% | 133 | 94 | 82.03% |
| AMD220204C00100000 | 2022-01-21 3:50PM EST | 2022-02-04 | 21.18 | 18.70 | 22.50 | -1.42 | -6.28% | 39 | 32 | 89.21% |
| AMD220211C00100000 | 2022-01-21 10:45AM EST | 2022-02-11 | 23.60 | 19.00 | 22.95 | -0.65 | -2.68% | 1 | 4 | 79.05% |
| AMD220218C00100000 | 2022-01-21 3:39PM EST | 2022-02-18 | 22.42 | 20.65 | 22.40 | -1.63 | -6.78% | 277 | 909 | 75.32% |
| AMD220225C00100000 | 2022-01-21 3:54PM EST | 2022-02-25 | 22.00 | 20.00 | 23.75 | -5.00 | -18.52% | 16 | 18 | 71.12% |
| AMD220304C00100000 | 2022-01-21 10:58AM EST | 2022-03-04 | 26.20 | 23.40 | 26.10 | -2.75 | -9.50% | - | - | 89.21% |
| AMD220318C00100000 | 2022-01-21 3:54PM EST | 2022-03-18 | 23.25 | 21.95 | 23.70 | -1.95 | -7.74% | 139 | 2,836 | 63.77% |
| AMD220414C00100000 | 2022-01-21 3:58PM EST | 2022-04-14 | 24.85 | 24.00 | 24.75 | -0.42 | -1.66% | 9,574 | 380 | 61.68% |
| AMD220520C00100000 | 2022-01-21 3:54PM EST | 2022-05-20 | 26.16 | 25.00 | 27.85 | -4.59 | -14.93% | 8,321 | 149 | 61.21% |
| AMD220617C00100000 | 2022-01-21 3:48PM EST | 2022-06-17 | 27.75 | 25.70 | 27.80 | -0.55 | -1.94% | 149 | 14,866 | 56.46% |
| AMD220715C00100000 | 2022-01-21 3:59PM EST | 2022-07-15 | 27.95 | 25.85 | 29.40 | -1.75 | -5.89% | 151 | 175 | 55.05% |
| AMD220916C00100000 | 2022-01-21 3:54PM EST | 2022-09-16 | 29.95 | 27.70 | 29.65 | -1.45 | -4.62% | 23 | 5,193 | 50.59% |
| AMD230120C00100000 | 2022-01-21 3:59PM EST | 2023-01-20 | 33.00 | 32.75 | 35.50 | -2.00 | -5.71% | 557 | 33,917 | 54.71% |
| AMD230421C00100000 | 2022-01-21 3:59PM EST | 2023-04-21 | 35.75 | 34.05 | 37.50 | -1.25 | -3.38% | 13 | 278 | 52.65% |
| AMD240119C00100000 | 2022-01-21 3:46PM EST | 2024-01-19 | 42.00 | 40.00 | 43.00 | -1.30 | -3.00% | 179 | 1,864 | 51.82% |
Ponepor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121P00100000 | 2022-01-21 3:58PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 20,539 | 118.75% |
| AMD220128P00100000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.40 | 0.38 | 0.46 | +0.21 | +110.53% | 4,177 | 870 | 80.08% |
| AMD220204P00100000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.50 | 1.43 | 1.67 | +0.64 | +74.42% | 1,293 | 552 | 84.81% |
| AMD220211P00100000 | 2022-01-21 3:59PM EST | 2022-02-11 | 1.97 | 1.73 | 2.30 | +0.92 | +87.62% | 319 | 189 | 76.93% |
| AMD220218P00100000 | 2022-01-21 3:59PM EST | 2022-02-18 | 2.45 | 2.38 | 2.58 | +0.75 | +44.12% | 1,642 | 17,775 | 72.61% |
| AMD220225P00100000 | 2022-01-21 3:48PM EST | 2022-02-25 | 2.63 | 2.39 | 3.50 | +0.63 | +31.50% | 92 | 172 | 69.92% |
| AMD220304P00100000 | 2022-01-21 3:58PM EST | 2022-03-04 | 3.11 | 2.77 | 3.80 | +1.11 | +55.50% | 86 | 129 | 67.07% |
| AMD220318P00100000 | 2022-01-21 3:59PM EST | 2022-03-18 | 4.00 | 3.70 | 4.15 | +1.06 | +36.05% | 6,509 | 12,061 | 63.11% |
| AMD220414P00100000 | 2022-01-21 3:53PM EST | 2022-04-14 | 5.12 | 4.30 | 5.40 | +1.12 | +28.00% | 1,035 | 4,269 | 57.53% |
| AMD220520P00100000 | 2022-01-21 3:51PM EST | 2022-05-20 | 6.65 | 5.80 | 6.95 | +1.25 | +23.15% | 86 | 515 | 55.46% |
| AMD220617P00100000 | 2022-01-21 3:38PM EST | 2022-06-17 | 7.40 | 7.30 | 8.00 | +1.10 | +17.46% | 387 | 10,865 | 55.27% |
| AMD220715P00100000 | 2022-01-21 3:56PM EST | 2022-07-15 | 8.32 | 7.30 | 9.55 | +1.32 | +18.86% | 142 | 1,014 | 53.61% |
| AMD220916P00100000 | 2022-01-21 3:53PM EST | 2022-09-16 | 9.95 | 9.00 | 11.10 | +1.50 | +17.75% | 41 | 5,722 | 51.20% |
| AMD230120P00100000 | 2022-01-21 3:59PM EST | 2023-01-20 | 13.05 | 12.25 | 13.35 | +1.40 | +12.02% | 1,058 | 7,111 | 49.80% |
| AMD230421P00100000 | 2022-01-21 3:27PM EST | 2023-04-21 | 14.10 | 12.65 | 15.75 | +2.00 | +16.53% | 2 | 863 | 49.95% |
| AMD240119P00100000 | 2022-01-21 2:17PM EST | 2024-01-19 | 17.89 | 17.00 | 21.00 | +0.59 | +3.41% | 38 | 1,857 | 48.84% |
© 2022 Yahoo. Todos los derechos reservados.
