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:100.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00100000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 2,399 | 2,853 | 61.52% |
| AMD220708C00100000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.27 | 0.26 | 0.29 | +0.13 | +92.86% | 1,260 | 947 | 51.86% |
| AMD220715C00100000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.61 | 0.61 | 0.62 | +0.30 | +96.77% | 5,094 | 33,743 | 50.83% |
| AMD220722C00100000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.96 | 0.93 | 1.00 | +0.45 | +88.24% | 1,299 | 1,499 | 50.00% |
| AMD220729C00100000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 1.49 | 1.40 | 1.55 | +0.65 | +77.38% | 344 | 2,255 | 51.61% |
| AMD220805C00100000 | 2022-06-24 3:58PM EDT | 2022-08-05 | 2.10 | 2.09 | 2.21 | +2.10 | - | 111 | 79 | 54.61% |
| AMD220819C00100000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 2.87 | 2.85 | 2.90 | +1.00 | +53.48% | 3,904 | 14,439 | 53.56% |
| AMD220916C00100000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 4.15 | 4.10 | 4.20 | +1.23 | +42.12% | 1,360 | 20,377 | 52.25% |
| AMD221021C00100000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 5.65 | 5.60 | 5.80 | +1.30 | +29.89% | 285 | 9,486 | 52.20% |
| AMD221118C00100000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 7.00 | 6.95 | 7.10 | +1.60 | +29.63% | 34 | 3,300 | 53.18% |
| AMD221216C00100000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 8.00 | 7.90 | 8.15 | +1.62 | +25.39% | 412 | 1,814 | 52.97% |
| AMD230120C00100000 | 2022-06-24 3:57PM EDT | 2023-01-20 | 9.12 | 9.10 | 9.30 | +1.77 | +24.08% | 480 | 30,354 | 52.86% |
| AMD230317C00100000 | 2022-06-24 2:37PM EDT | 2023-03-17 | 10.75 | 10.90 | 11.25 | +1.85 | +20.79% | 364 | 464 | 53.30% |
| AMD230421C00100000 | 2022-06-24 2:49PM EDT | 2023-04-21 | 11.95 | 11.80 | 12.00 | +2.30 | +23.83% | 14 | 2,899 | 52.71% |
| AMD230616C00100000 | 2022-06-24 3:32PM EDT | 2023-06-16 | 13.24 | 13.35 | 13.90 | +1.69 | +14.63% | 56 | 1,930 | 53.41% |
| AMD240119C00100000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 18.60 | 18.40 | 18.85 | +2.30 | +14.11% | 230 | 13,455 | 53.61% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00100000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 13.18 | 12.80 | 13.10 | -4.42 | -25.11% | 171 | 1,023 | 53.91% |
| AMD220708P00100000 | 2022-06-24 3:41PM EDT | 2022-07-08 | 13.90 | 13.00 | 13.35 | -3.75 | -21.25% | 14 | 549 | 50.98% |
| AMD220715P00100000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 13.59 | 13.35 | 13.65 | -4.16 | -23.44% | 297 | 31,780 | 50.00% |
| AMD220722P00100000 | 2022-06-24 12:39PM EDT | 2022-07-22 | 14.27 | 13.50 | 14.15 | -3.95 | -21.68% | 13 | 261 | 54.39% |
| AMD220729P00100000 | 2022-06-24 10:03AM EDT | 2022-07-29 | 15.21 | 14.05 | 14.50 | -4.79 | -23.95% | 7 | 111 | 50.00% |
| AMD220805P00100000 | 2022-06-24 3:54PM EDT | 2022-08-05 | 15.19 | 14.70 | 15.00 | +15.19 | - | 3 | 4 | 52.19% |
| AMD220819P00100000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 15.95 | 15.40 | 15.60 | -3.10 | -16.27% | 651 | 8,902 | 50.96% |
| AMD220916P00100000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 16.62 | 16.50 | 16.75 | -3.23 | -16.27% | 62 | 30,575 | 50.11% |
| AMD221021P00100000 | 2022-06-24 3:32PM EDT | 2022-10-21 | 18.40 | 17.75 | 18.10 | -2.60 | -12.38% | 27 | 12,824 | 49.41% |
| AMD221118P00100000 | 2022-06-24 1:15PM EDT | 2022-11-18 | 19.25 | 18.90 | 19.15 | -3.55 | -15.57% | 17 | 8,730 | 49.44% |
| AMD221216P00100000 | 2022-06-24 3:29PM EDT | 2022-12-16 | 20.15 | 19.65 | 19.90 | -3.05 | -13.15% | 189 | 1,146 | 48.51% |
| AMD230120P00100000 | 2022-06-24 3:48PM EDT | 2023-01-20 | 21.11 | 20.55 | 20.90 | -2.89 | -12.04% | 20 | 16,560 | 48.16% |
| AMD230317P00100000 | 2022-06-24 11:51AM EDT | 2023-03-17 | 22.35 | 21.90 | 22.15 | -1.00 | -4.28% | 145 | 223 | 47.04% |
| AMD230421P00100000 | 2022-06-23 11:30AM EDT | 2023-04-21 | 25.22 | 22.45 | 22.85 | 0.00 | - | 4 | 3,957 | 46.45% |
| AMD230616P00100000 | 2022-06-24 1:00PM EDT | 2023-06-16 | 23.80 | 23.55 | 24.05 | -3.15 | -11.69% | 55 | 3,382 | 46.15% |
| AMD240119P00100000 | 2022-06-24 3:55PM EDT | 2024-01-19 | 27.00 | 26.65 | 27.30 | -3.22 | -10.66% | 61 | 9,127 | 43.85% |
© 2022 Yahoo. Todos los derechos reservados.
