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:135.00
Llamadaspor4 de febrero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220204C00135000 | 2022-01-28 3:57PM EST | 2022-02-04 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 619 | 3,841 | 91.02% |
| AMD220211C00135000 | 2022-01-28 3:59PM EST | 2022-02-11 | 0.33 | 0.28 | 0.35 | -0.06 | -15.38% | 262 | 565 | 74.61% |
| AMD220218C00135000 | 2022-01-28 3:59PM EST | 2022-02-18 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 1,270 | 11,101 | 69.14% |
| AMD220225C00135000 | 2022-01-28 3:49PM EST | 2022-02-25 | 0.65 | 0.71 | 0.77 | -0.12 | -15.58% | 139 | 694 | 63.48% |
| AMD220304C00135000 | 2022-01-28 3:51PM EST | 2022-03-04 | 0.91 | 0.93 | 1.01 | -0.14 | -13.33% | 69 | 92 | 60.79% |
| AMD220318C00135000 | 2022-01-28 3:59PM EST | 2022-03-18 | 1.50 | 1.46 | 1.51 | -0.05 | -3.23% | 2,708 | 29,916 | 57.84% |
| AMD220414C00135000 | 2022-01-28 3:53PM EST | 2022-04-14 | 2.36 | 2.17 | 2.75 | +0.06 | +2.61% | 2,408 | 2,978 | 54.57% |
| AMD220520C00135000 | 2022-01-28 3:26PM EST | 2022-05-20 | 3.50 | 3.80 | 4.15 | -0.15 | -4.11% | 83 | 1,819 | 53.76% |
| AMD220617C00135000 | 2022-01-28 3:56PM EST | 2022-06-17 | 4.69 | 4.45 | 5.05 | +0.09 | +1.96% | 376 | 7,514 | 51.77% |
| AMD220715C00135000 | 2022-01-28 3:52PM EST | 2022-07-15 | 5.40 | 5.05 | 6.10 | -0.05 | -0.92% | 30 | 1,033 | 50.69% |
| AMD220916C00135000 | 2022-01-28 3:57PM EST | 2022-09-16 | 7.26 | 6.75 | 7.95 | +0.23 | +3.27% | 160 | 3,227 | 51.20% |
| AMD230120C00135000 | 2022-01-28 3:59PM EST | 2023-01-20 | 10.90 | 10.25 | 11.40 | +0.55 | +5.31% | 807 | 11,270 | 49.96% |
| AMD230421C00135000 | 2022-01-28 3:48PM EST | 2023-04-21 | 12.80 | 11.35 | 14.40 | -0.02 | -0.16% | 11 | 919 | 51.18% |
| AMD240119C00135000 | 2022-01-28 3:46PM EST | 2024-01-19 | 19.36 | 17.85 | 21.15 | +0.27 | +1.41% | 122 | 1,430 | 51.82% |
Ponepor4 de febrero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220204P00135000 | 2022-01-28 3:50PM EST | 2022-02-04 | 30.50 | 27.75 | 32.20 | -1.88 | -5.81% | 102 | 2,518 | 98.34% |
| AMD220211P00135000 | 2022-01-28 3:35PM EST | 2022-02-11 | 32.22 | 29.15 | 31.85 | -0.04 | -0.12% | 9 | 918 | 89.84% |
| AMD220218P00135000 | 2022-01-28 3:57PM EST | 2022-02-18 | 32.14 | 29.30 | 32.15 | -0.89 | -2.69% | 175 | 7,216 | 78.39% |
| AMD220225P00135000 | 2022-01-28 2:25PM EST | 2022-02-25 | 34.82 | 29.65 | 32.00 | +2.27 | +6.97% | 93 | 353 | 69.68% |
| AMD220304P00135000 | 2022-01-28 9:34AM EST | 2022-03-04 | 33.75 | 29.85 | 32.45 | +0.92 | +2.80% | 2 | 3,337 | 67.14% |
| AMD220318P00135000 | 2022-01-28 3:46PM EST | 2022-03-18 | 31.05 | 30.30 | 32.50 | -2.80 | -8.27% | 136 | 11,368 | 59.60% |
| AMD220414P00135000 | 2022-01-28 2:05PM EST | 2022-04-14 | 34.50 | 31.20 | 33.75 | -0.48 | -1.37% | 16 | 6,635 | 56.51% |
| AMD220520P00135000 | 2022-01-28 3:32PM EST | 2022-05-20 | 35.30 | 33.05 | 34.00 | -0.55 | -1.53% | 17 | 1,554 | 52.62% |
| AMD220617P00135000 | 2022-01-28 3:57PM EST | 2022-06-17 | 34.05 | 32.60 | 36.00 | -2.62 | -7.14% | 12 | 5,716 | 50.81% |
| AMD220715P00135000 | 2022-01-28 3:50PM EST | 2022-07-15 | 35.20 | 34.30 | 36.25 | -1.25 | -3.43% | 74 | 450 | 50.47% |
| AMD220916P00135000 | 2022-01-28 2:59PM EST | 2022-09-16 | 38.63 | 35.60 | 36.95 | +0.08 | +0.21% | 10 | 2,173 | 48.73% |
| AMD230120P00135000 | 2022-01-28 3:43PM EST | 2023-01-20 | 40.05 | 38.35 | 39.90 | -1.55 | -3.73% | 6 | 4,050 | 46.83% |
| AMD230421P00135000 | 2022-01-27 12:25PM EST | 2023-04-21 | 41.75 | 39.75 | 43.40 | 0.00 | - | 10 | 701 | 49.56% |
| AMD240119P00135000 | 2022-01-27 3:14PM EST | 2024-01-19 | 49.34 | 44.25 | 47.70 | +2.39 | +5.09% | 1 | 1,345 | 46.42% |
© 2022 Yahoo. Todos los derechos reservados.
