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:105.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00105000 | 2023-12-08 3:49PM EST | 2023-12-15 | 23.97 | 23.25 | 24.40 | +0.42 | +1.78% | 641 | 13,661 | 99.51% |
| AMD231222C00105000 | 2023-12-08 3:57PM EST | 2023-12-22 | 24.16 | 23.85 | 24.50 | +0.66 | +2.81% | 286 | 80 | 61.52% |
| AMD231229C00105000 | 2023-12-08 3:11PM EST | 2023-12-29 | 24.41 | 24.05 | 24.70 | +1.07 | +4.58% | 2 | 77 | 56.74% |
| AMD240105C00105000 | 2023-12-08 1:35PM EST | 2024-01-05 | 24.70 | 23.85 | 24.90 | +3.20 | +14.88% | 1 | 90 | 59.52% |
| AMD240112C00105000 | 2023-12-06 12:55PM EST | 2024-01-12 | 15.80 | 23.25 | 25.35 | 0.00 | - | 4 | 5 | 59.52% |
| AMD240119C00105000 | 2023-12-08 3:46PM EST | 2024-01-19 | 24.98 | 24.60 | 25.30 | +0.61 | +2.50% | 64 | 15,028 | 53.74% |
| AMD240216C00105000 | 2023-12-08 2:00PM EST | 2024-02-16 | 26.81 | 26.40 | 26.65 | +1.11 | +4.32% | 314 | 7,333 | 51.70% |
| AMD240315C00105000 | 2023-12-08 3:16PM EST | 2024-03-15 | 27.55 | 27.60 | 27.85 | +0.68 | +2.53% | 62 | 2,759 | 50.84% |
| AMD240419C00105000 | 2023-12-08 3:21PM EST | 2024-04-19 | 29.28 | 27.45 | 29.50 | +1.25 | +4.46% | 3 | 1,135 | 51.90% |
| AMD240621C00105000 | 2023-12-08 12:17PM EST | 2024-06-21 | 30.55 | 31.55 | 32.20 | -0.37 | -1.20% | 27 | 4,786 | 51.22% |
| AMD240719C00105000 | 2023-12-08 12:40PM EST | 2024-07-19 | 32.25 | 32.25 | 33.20 | +2.25 | +7.50% | 15 | 18 | 50.66% |
| AMD240920C00105000 | 2023-12-08 12:57PM EST | 2024-09-20 | 35.60 | 34.80 | 35.95 | +1.20 | +3.49% | 3 | 387 | 52.14% |
| AMD250117C00105000 | 2023-12-08 2:55PM EST | 2025-01-17 | 39.68 | 38.90 | 39.75 | +0.63 | +1.61% | 22 | 6,122 | 52.88% |
| AMD250620C00105000 | 2023-12-07 12:35PM EST | 2025-06-20 | 45.00 | 42.85 | 44.55 | +3.10 | +7.40% | 2 | 452 | 53.46% |
| AMD251219C00105000 | 2023-12-08 3:54PM EST | 2025-12-19 | 48.48 | 46.80 | 48.80 | +1.28 | +2.71% | 35 | 585 | 53.33% |
| AMD260116C00105000 | 2023-12-08 10:30AM EST | 2026-01-16 | 50.30 | 46.90 | 49.45 | +1.70 | +3.50% | 4 | 293 | 52.97% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00105000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 384 | 8,201 | 25.00% |
| AMD231222P00105000 | 2023-12-08 2:46PM EST | 2023-12-22 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 201 | 916 | 48.44% |
| AMD231229P00105000 | 2023-12-08 3:00PM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 152 | 641 | 43.36% |
| AMD240105P00105000 | 2023-12-08 3:33PM EST | 2024-01-05 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 46 | 282 | 41.21% |
| AMD240112P00105000 | 2023-12-08 3:56PM EST | 2024-01-12 | 0.30 | 0.29 | 0.32 | -0.07 | -18.92% | 99 | 378 | 40.77% |
| AMD240119P00105000 | 2023-12-08 3:48PM EST | 2024-01-19 | 0.41 | 0.41 | 0.42 | -0.07 | -14.58% | 3,924 | 16,992 | 39.40% |
| AMD240126P00105000 | 2023-12-07 2:59PM EST | 2024-01-26 | 0.66 | - | - | 0.00 | - | - | - | 0.00% |
| AMD240216P00105000 | 2023-12-08 3:42PM EST | 2024-02-16 | 1.45 | 1.43 | 1.48 | -0.06 | -3.97% | 225 | 7,532 | 42.55% |
| AMD240315P00105000 | 2023-12-08 3:06PM EST | 2024-03-15 | 2.26 | 2.21 | 2.26 | -0.02 | -0.88% | 68 | 4,775 | 41.48% |
| AMD240419P00105000 | 2023-12-08 3:32PM EST | 2024-04-19 | 3.17 | 3.10 | 3.20 | -0.08 | -2.46% | 149 | 2,069 | 40.64% |
| AMD240621P00105000 | 2023-12-08 3:56PM EST | 2024-06-21 | 5.10 | 5.00 | 5.10 | 0.00 | - | 559 | 5,935 | 40.98% |
| AMD240719P00105000 | 2023-12-08 10:51AM EST | 2024-07-19 | 5.70 | 5.60 | 5.75 | -0.05 | -0.87% | 85 | 719 | 40.59% |
| AMD240920P00105000 | 2023-12-07 3:30PM EST | 2024-09-20 | 7.20 | 7.20 | 7.40 | -0.20 | -2.70% | 2 | 3,682 | 40.75% |
| AMD250117P00105000 | 2023-12-08 12:51PM EST | 2025-01-17 | 9.95 | 9.70 | 9.95 | +0.10 | +1.02% | 18 | 7,709 | 40.35% |
| AMD250620P00105000 | 2023-12-08 12:15PM EST | 2025-06-20 | 13.00 | 12.35 | 12.75 | +0.40 | +3.17% | 4 | 211 | 39.89% |
| AMD251219P00105000 | 2023-12-08 12:59PM EST | 2025-12-19 | 15.25 | 13.70 | 15.40 | -0.38 | -2.43% | 2 | 410 | 39.14% |
| AMD260116P00105000 | 2023-12-08 9:35AM EST | 2026-01-16 | 15.37 | 13.90 | 15.70 | +0.07 | +0.46% | 2 | 160 | 38.91% |
© 2023 Yahoo. Todos los derechos reservados.