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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00110000 | 2022-06-24 3:23PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 1,202 | 78.13% |
| AMD220708C00110000 | 2022-06-24 2:54PM EDT | 2022-07-08 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 50 | 1,635 | 58.59% |
| AMD220715C00110000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 1,134 | 20,788 | 53.32% |
| AMD220722C00110000 | 2022-06-24 3:26PM EDT | 2022-07-22 | 0.22 | 0.19 | 0.22 | +0.09 | +69.23% | 119 | 1,029 | 50.39% |
| AMD220729C00110000 | 2022-06-24 2:55PM EDT | 2022-07-29 | 0.41 | 0.38 | 0.42 | +0.17 | +70.83% | 158 | 922 | 50.59% |
| AMD220805C00110000 | 2022-06-24 3:58PM EDT | 2022-08-05 | 0.73 | 0.69 | 0.79 | +0.73 | - | 75 | 150 | 53.22% |
| AMD220819C00110000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 1.16 | 1.15 | 1.16 | +0.42 | +56.76% | 995 | 10,909 | 51.83% |
| AMD220916C00110000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 2.02 | 2.00 | 2.10 | +0.68 | +50.75% | 1,194 | 16,270 | 50.65% |
| AMD221021C00110000 | 2022-06-24 3:55PM EDT | 2022-10-21 | 3.20 | 3.15 | 3.30 | +0.96 | +42.86% | 85 | 4,348 | 50.38% |
| AMD221118C00110000 | 2022-06-24 3:34PM EDT | 2022-11-18 | 4.16 | 4.25 | 4.50 | +0.84 | +25.30% | 90 | 3,940 | 51.60% |
| AMD221216C00110000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 5.25 | 5.10 | 5.40 | +1.30 | +32.91% | 289 | 926 | 51.42% |
| AMD230120C00110000 | 2022-06-24 3:55PM EDT | 2023-01-20 | 6.20 | 6.15 | 6.45 | +1.25 | +25.25% | 222 | 13,013 | 51.32% |
| AMD230317C00110000 | 2022-06-24 11:26AM EDT | 2023-03-17 | 7.45 | 7.85 | 8.15 | +0.95 | +14.62% | 128 | 1,100 | 51.69% |
| AMD230421C00110000 | 2022-06-24 10:23AM EDT | 2023-04-21 | 8.70 | 8.80 | 9.15 | +1.50 | +20.83% | 41 | 1,763 | 51.80% |
| AMD230616C00110000 | 2022-06-24 2:58PM EDT | 2023-06-16 | 10.30 | 10.35 | 10.80 | +1.51 | +17.18% | 539 | 3,053 | 52.33% |
| AMD240119C00110000 | 2022-06-24 3:10PM EDT | 2024-01-19 | 15.10 | 15.05 | 15.65 | +1.64 | +12.18% | 26 | 3,168 | 52.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00110000 | 2022-06-23 10:59AM EDT | 2022-07-01 | 26.63 | 22.70 | 23.20 | 0.00 | - | 2 | 3 | 84.77% |
| AMD220708P00110000 | 2022-06-24 9:41AM EDT | 2022-07-08 | 25.85 | 22.75 | 23.10 | -0.45 | -1.71% | 1 | 61 | 71.48% |
| AMD220715P00110000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 23.65 | 22.85 | 23.25 | -4.02 | -14.53% | 46 | 12,056 | 53.71% |
| AMD220722P00110000 | 2022-06-23 3:43PM EDT | 2022-07-22 | 27.42 | 22.70 | 23.55 | 0.00 | - | 2 | 51 | 63.38% |
| AMD220729P00110000 | 2022-06-24 10:25AM EDT | 2022-07-29 | 23.61 | 22.85 | 23.65 | -1.59 | -6.31% | 35 | 82 | 58.40% |
| AMD220805P00110000 | 2022-06-23 3:43PM EDT | 2022-08-05 | 27.64 | 21.60 | 23.80 | +27.64 | - | - | 1 | 55.76% |
| AMD220819P00110000 | 2022-06-24 12:45PM EDT | 2022-08-19 | 24.16 | 23.65 | 24.00 | -3.96 | -14.08% | 14 | 2,431 | 50.83% |
| AMD220916P00110000 | 2022-06-24 12:54PM EDT | 2022-09-16 | 24.60 | 24.40 | 24.70 | -4.14 | -14.41% | 3 | 20,390 | 48.25% |
| AMD221021P00110000 | 2022-06-23 3:31PM EDT | 2022-10-21 | 29.57 | 25.35 | 25.65 | 0.00 | - | 6 | 4,351 | 47.17% |
| AMD221118P00110000 | 2022-06-24 1:54PM EDT | 2022-11-18 | 27.00 | 26.25 | 26.60 | -1.10 | -3.91% | 49 | 2,005 | 47.85% |
| AMD221216P00110000 | 2022-06-24 2:51PM EDT | 2022-12-16 | 27.25 | 26.85 | 27.10 | -4.34 | -13.74% | 25 | 575 | 46.30% |
| AMD230120P00110000 | 2022-06-24 3:48PM EDT | 2023-01-20 | 28.30 | 27.60 | 28.00 | -2.75 | -8.86% | 34 | 13,685 | 46.19% |
| AMD230317P00110000 | 2022-06-17 10:27AM EDT | 2023-03-17 | 34.50 | 28.75 | 29.25 | 0.00 | - | 3 | 28 | 45.69% |
| AMD230421P00110000 | 2022-06-23 3:03PM EDT | 2023-04-21 | 33.15 | 29.30 | 29.90 | 0.00 | - | 1 | 2,031 | 45.16% |
| AMD230616P00110000 | 2022-06-24 10:26AM EDT | 2023-06-16 | 30.50 | 30.40 | 31.05 | -1.72 | -5.34% | 32 | 611 | 45.00% |
| AMD240119P00110000 | 2022-06-24 12:13PM EDT | 2024-01-19 | 33.95 | 33.05 | 34.10 | -3.35 | -8.98% | 80 | 7,352 | 42.68% |
© 2022 Yahoo. Todos los derechos reservados.
