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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00105000 | 2022-06-29 2:49PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,153 | 112.50% |
| AMD220708C00105000 | 2022-06-29 3:13PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 137 | 1,086 | 71.09% |
| AMD220715C00105000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2,403 | 13,306 | 60.16% |
| AMD220722C00105000 | 2022-06-29 2:49PM EDT | 2022-07-22 | 0.07 | 0.08 | 0.09 | -0.09 | -56.25% | 121 | 1,048 | 55.47% |
| AMD220729C00105000 | 2022-06-29 3:40PM EDT | 2022-07-29 | 0.16 | 0.14 | 0.19 | -0.14 | -46.67% | 79 | 871 | 54.20% |
| AMD220805C00105000 | 2022-06-29 3:49PM EDT | 2022-08-05 | 0.33 | 0.31 | 0.36 | -0.24 | -42.11% | 75 | 358 | 55.86% |
| AMD220819C00105000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 0.60 | 0.59 | 0.61 | -0.34 | -36.17% | 3,730 | 13,450 | 54.20% |
| AMD220916C00105000 | 2022-06-29 3:46PM EDT | 2022-09-16 | 1.16 | 1.17 | 1.21 | -0.53 | -31.36% | 420 | 7,420 | 52.17% |
| AMD221021C00105000 | 2022-06-29 3:58PM EDT | 2022-10-21 | 2.07 | 2.03 | 2.11 | -0.72 | -25.81% | 50 | 3,777 | 51.67% |
| AMD221118C00105000 | 2022-06-29 3:13PM EDT | 2022-11-18 | 2.88 | 2.92 | 3.05 | -0.92 | -24.21% | 27 | 3,711 | 52.83% |
| AMD221216C00105000 | 2022-06-29 12:39PM EDT | 2022-12-16 | 3.51 | 3.65 | 3.80 | -1.09 | -23.70% | 74 | 1,692 | 52.71% |
| AMD230120C00105000 | 2022-06-29 3:44PM EDT | 2023-01-20 | 4.46 | 4.45 | 4.55 | -1.12 | -20.07% | 734 | 9,655 | 52.01% |
| AMD230317C00105000 | 2022-06-29 11:41AM EDT | 2023-03-17 | 5.91 | 5.75 | 6.05 | -1.24 | -17.34% | 8 | 412 | 52.16% |
| AMD230421C00105000 | 2022-06-29 3:06PM EDT | 2023-04-21 | 6.50 | 6.65 | 6.90 | -1.35 | -17.20% | 26 | 1,421 | 52.39% |
| AMD230616C00105000 | 2022-06-29 1:21PM EDT | 2023-06-16 | 7.95 | 7.95 | 8.35 | -1.45 | -15.43% | 23 | 405 | 52.84% |
| AMD240119C00105000 | 2022-06-29 3:49PM EDT | 2024-01-19 | 12.29 | 12.30 | 12.65 | -1.46 | -10.62% | 139 | 3,074 | 52.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00105000 | 2022-06-24 10:47AM EDT | 2022-07-01 | 18.35 | 26.75 | 27.15 | 0.00 | - | 4 | 48 | 169.53% |
| AMD220708P00105000 | 2022-06-29 1:59PM EDT | 2022-07-08 | 27.43 | 26.75 | 27.20 | +8.85 | +47.63% | 3 | 63 | 97.85% |
| AMD220715P00105000 | 2022-06-29 3:52PM EDT | 2022-07-15 | 27.25 | 26.80 | 27.20 | +2.70 | +11.00% | 151 | 7,513 | 75.00% |
| AMD220722P00105000 | 2022-06-27 12:37PM EDT | 2022-07-22 | 18.58 | 26.85 | 27.25 | 0.00 | - | 2 | 127 | 50.00% |
| AMD220729P00105000 | 2022-06-29 1:48PM EDT | 2022-07-29 | 27.68 | 26.80 | 27.60 | +8.10 | +41.37% | 3 | 39 | 55.57% |
| AMD220805P00105000 | 2022-06-28 12:07PM EDT | 2022-08-05 | 27.88 | 27.05 | 28.05 | +3.41 | +13.94% | 6 | 38 | 61.91% |
| AMD220819P00105000 | 2022-06-29 3:52PM EDT | 2022-08-19 | 27.61 | 27.25 | 27.60 | +2.49 | +9.91% | 307 | 2,839 | 54.00% |
| AMD220916P00105000 | 2022-06-29 3:40PM EDT | 2022-09-16 | 27.96 | 27.60 | 27.95 | +2.66 | +10.51% | 46 | 11,410 | 48.93% |
| AMD221021P00105000 | 2022-06-29 11:30AM EDT | 2022-10-21 | 29.23 | 28.25 | 28.70 | +4.73 | +19.31% | 12 | 3,661 | 48.39% |
| AMD221118P00105000 | 2022-06-28 3:54PM EDT | 2022-11-18 | 26.95 | 29.05 | 29.25 | 0.00 | - | 44 | 2,453 | 47.63% |
| AMD221216P00105000 | 2022-06-29 1:27PM EDT | 2022-12-16 | 30.51 | 29.50 | 29.75 | +2.96 | +10.74% | 23 | 891 | 46.81% |
| AMD230120P00105000 | 2022-06-29 3:36PM EDT | 2023-01-20 | 30.45 | 30.05 | 30.35 | +2.20 | +7.79% | 29 | 20,760 | 46.01% |
| AMD230317P00105000 | 2022-06-28 12:04PM EDT | 2023-03-17 | 29.16 | 30.90 | 31.55 | 0.00 | - | 6 | 594 | 46.33% |
| AMD230421P00105000 | 2022-06-28 11:49AM EDT | 2023-04-21 | 29.50 | 31.30 | 31.90 | 0.00 | - | 1 | 2,751 | 44.96% |
| AMD230616P00105000 | 2022-06-29 9:37AM EDT | 2023-06-16 | 32.50 | 32.30 | 32.80 | +5.05 | +18.40% | 9 | 696 | 44.57% |
| AMD240119P00105000 | 2022-06-29 12:02PM EDT | 2024-01-19 | 35.76 | 34.95 | 36.15 | +2.29 | +6.84% | 5 | 3,300 | 44.28% |
© 2022 Yahoo. Todos los derechos reservados.
