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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121C00115000 | 2022-01-21 3:59PM EST | 2022-01-21 | 3.75 | 2.12 | 4.95 | -3.35 | -47.18% | 973 | 7,907 | 107.13% |
| AMD220128C00115000 | 2022-01-21 3:47PM EST | 2022-01-28 | 7.16 | 6.70 | 7.65 | -1.68 | -19.00% | 1,185 | 206 | 73.07% |
| AMD220204C00115000 | 2022-01-21 3:58PM EST | 2022-02-04 | 9.85 | 7.95 | 10.60 | -0.85 | -7.94% | 318 | 361 | 76.34% |
| AMD220211C00115000 | 2022-01-21 3:52PM EST | 2022-02-11 | 10.62 | 8.45 | 11.45 | -0.98 | -8.45% | 18 | 30 | 69.07% |
| AMD220218C00115000 | 2022-01-21 3:59PM EST | 2022-02-18 | 11.08 | 10.55 | 11.35 | -1.37 | -11.00% | 879 | 1,106 | 67.92% |
| AMD220225C00115000 | 2022-01-21 1:30PM EST | 2022-02-25 | 13.12 | 9.70 | 12.85 | -1.70 | -11.47% | 6 | 13 | 63.23% |
| AMD220304C00115000 | 2022-01-19 1:54PM EST | 2022-03-04 | 19.70 | 10.65 | 13.40 | 0.00 | - | 6 | 10 | 62.62% |
| AMD220318C00115000 | 2022-01-21 3:52PM EST | 2022-03-18 | 13.27 | 12.45 | 13.55 | -1.40 | -9.54% | 270 | 11,079 | 59.77% |
| AMD220414C00115000 | 2022-01-21 3:38PM EST | 2022-04-14 | 16.05 | 13.40 | 16.10 | +0.20 | +1.26% | 135 | 814 | 57.18% |
| AMD220520C00115000 | 2022-01-21 3:59PM EST | 2022-05-20 | 17.00 | 15.85 | 17.65 | -1.10 | -6.08% | 548 | 187 | 55.45% |
| AMD220617C00115000 | 2022-01-21 3:54PM EST | 2022-06-17 | 18.53 | 17.40 | 18.80 | -0.67 | -3.49% | 531 | 4,377 | 54.56% |
| AMD220715C00115000 | 2022-01-21 3:59PM EST | 2022-07-15 | 19.00 | 18.00 | 20.20 | -1.20 | -5.94% | 25 | 218 | 53.19% |
| AMD220916C00115000 | 2022-01-21 3:40PM EST | 2022-09-16 | 22.35 | 19.55 | 23.25 | -1.65 | -6.87% | 30 | 658 | 51.87% |
| AMD230120C00115000 | 2022-01-21 3:27PM EST | 2023-01-20 | 26.15 | 23.10 | 27.30 | -1.08 | -3.97% | 433 | 7,141 | 50.36% |
| AMD230421C00115000 | 2022-01-21 2:48PM EST | 2023-04-21 | 28.25 | 25.50 | 29.70 | -2.65 | -8.58% | 2 | 195 | 54.04% |
| AMD240119C00115000 | 2022-01-21 1:06PM EST | 2024-01-19 | 36.75 | 33.30 | 35.90 | +0.25 | +0.68% | 5 | 942 | 50.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121P00115000 | 2022-01-21 3:58PM EST | 2022-01-21 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 7,126 | 16,412 | 28.91% |
| AMD220128P00115000 | 2022-01-21 3:59PM EST | 2022-01-28 | 3.00 | 2.97 | 3.10 | +1.14 | +61.29% | 7,729 | 2,635 | 68.04% |
| AMD220204P00115000 | 2022-01-21 3:59PM EST | 2022-02-04 | 5.54 | 5.10 | 6.30 | +1.49 | +36.79% | 746 | 1,180 | 78.91% |
| AMD220211P00115000 | 2022-01-21 3:59PM EST | 2022-02-11 | 6.11 | 5.10 | 7.00 | +1.32 | +27.56% | 127 | 393 | 68.27% |
| AMD220218P00115000 | 2022-01-21 3:59PM EST | 2022-02-18 | 6.95 | 6.80 | 7.40 | +1.40 | +25.23% | 4,581 | 7,119 | 67.63% |
| AMD220225P00115000 | 2022-01-21 3:59PM EST | 2022-02-25 | 7.50 | 6.25 | 8.65 | +1.49 | +24.79% | 80 | 407 | 63.14% |
| AMD220304P00115000 | 2022-01-21 3:52PM EST | 2022-03-04 | 7.95 | 7.35 | 9.10 | +1.50 | +23.26% | 170 | 133 | 62.70% |
| AMD220318P00115000 | 2022-01-21 3:59PM EST | 2022-03-18 | 9.30 | 8.95 | 9.55 | +1.90 | +25.68% | 1,079 | 4,923 | 60.11% |
| AMD220414P00115000 | 2022-01-21 3:51PM EST | 2022-04-14 | 10.45 | 9.70 | 11.40 | +1.41 | +15.60% | 215 | 2,606 | 55.42% |
| AMD220520P00115000 | 2022-01-21 3:40PM EST | 2022-05-20 | 12.15 | 12.20 | 14.05 | +1.36 | +12.60% | 145 | 604 | 56.17% |
| AMD220617P00115000 | 2022-01-21 3:48PM EST | 2022-06-17 | 13.60 | 13.60 | 14.40 | +1.60 | +13.33% | 444 | 7,310 | 53.58% |
| AMD220715P00115000 | 2022-01-21 3:59PM EST | 2022-07-15 | 15.00 | 13.35 | 15.15 | +4.30 | +40.19% | 46 | 1,491 | 52.76% |
| AMD220916P00115000 | 2022-01-21 3:56PM EST | 2022-09-16 | 16.74 | 15.50 | 17.05 | +1.90 | +12.80% | 24 | 2,830 | 50.43% |
| AMD230120P00115000 | 2022-01-21 3:53PM EST | 2023-01-20 | 20.24 | 18.70 | 21.90 | +2.09 | +11.52% | 647 | 2,499 | 51.52% |
| AMD230421P00115000 | 2022-01-21 12:51PM EST | 2023-04-21 | 21.38 | 20.70 | 22.50 | +2.33 | +12.23% | 31 | 2,532 | 47.29% |
| AMD240119P00115000 | 2022-01-21 3:39PM EST | 2024-01-19 | 26.40 | 25.30 | 29.50 | +1.15 | +4.55% | 1,560 | 1,121 | 48.55% |
© 2022 Yahoo. Todos los derechos reservados.
