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:140.00
Llamadaspor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00140000 | 2023-12-05 11:38AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 895 | 56.25% |
| AMD231215C00140000 | 2023-12-05 3:12PM EST | 2023-12-15 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 73 | 7,399 | 47.27% |
| AMD231222C00140000 | 2023-12-05 3:52PM EST | 2023-12-22 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 59 | 333 | 41.02% |
| AMD231229C00140000 | 2023-12-05 2:15PM EST | 2023-12-29 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 25 | 1,106 | 37.65% |
| AMD240105C00140000 | 2023-12-05 10:41AM EST | 2024-01-05 | 0.35 | 0.34 | 0.38 | -0.01 | -2.78% | 2 | 220 | 36.91% |
| AMD240112C00140000 | 2023-12-04 1:36PM EST | 2024-01-12 | 0.60 | 0.53 | 0.58 | 0.00 | - | 8 | 18 | 36.89% |
| AMD240119C00140000 | 2023-12-05 3:55PM EST | 2024-01-19 | 0.72 | 0.72 | 0.74 | -0.05 | -6.49% | 3,797 | 21,594 | 36.16% |
| AMD240216C00140000 | 2023-12-05 3:07PM EST | 2024-02-16 | 2.34 | 2.32 | 2.37 | -0.07 | -2.90% | 318 | 2,620 | 41.17% |
| AMD240315C00140000 | 2023-12-05 3:48PM EST | 2024-03-15 | 3.50 | 3.45 | 3.55 | 0.00 | - | 62 | 2,373 | 41.25% |
| AMD240419C00140000 | 2023-12-05 2:19PM EST | 2024-04-19 | 4.90 | 4.90 | 5.00 | -0.05 | -1.01% | 24 | 887 | 41.57% |
| AMD240621C00140000 | 2023-12-05 3:00PM EST | 2024-06-21 | 7.85 | 7.85 | 8.00 | -0.15 | -1.88% | 4 | 4,006 | 43.85% |
| AMD240719C00140000 | 2023-12-04 1:30PM EST | 2024-07-19 | 8.50 | 8.90 | 9.00 | -0.47 | -5.24% | 31 | 183 | 43.90% |
| AMD240920C00140000 | 2023-12-05 3:51PM EST | 2024-09-20 | 11.62 | 11.55 | 11.70 | -0.03 | -0.26% | 4 | 4,741 | 45.48% |
| AMD250117C00140000 | 2023-12-05 1:09PM EST | 2025-01-17 | 15.70 | 15.85 | 16.15 | -0.31 | -1.94% | 8 | 6,671 | 47.30% |
| AMD250620C00140000 | 2023-12-05 12:57PM EST | 2025-06-20 | 20.55 | 20.35 | 21.00 | -0.34 | -1.63% | 2 | 633 | 48.60% |
| AMD251219C00140000 | 2023-12-04 10:54AM EST | 2025-12-19 | 24.74 | 25.40 | 26.95 | 0.00 | - | 1 | 1,359 | 51.10% |
| AMD260116C00140000 | 2023-12-05 3:55PM EST | 2026-01-16 | 26.00 | 25.90 | 27.05 | -0.08 | -0.31% | 473 | 411 | 50.31% |
Ponepor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00140000 | 2023-11-30 9:32AM EST | 2023-12-08 | 16.29 | 21.40 | 21.90 | 0.00 | - | 2 | 4 | 68.75% |
| AMD231215P00140000 | 2023-11-30 9:41AM EST | 2023-12-15 | 17.70 | 21.30 | 21.95 | 0.00 | - | 3 | 3 | 61.04% |
| AMD231222P00140000 | 2023-12-05 10:13AM EST | 2023-12-22 | 22.75 | 21.55 | 21.85 | +1.05 | +4.84% | 14 | 217 | 44.39% |
| AMD231229P00140000 | 2023-11-28 11:03AM EST | 2023-12-29 | 18.10 | 21.45 | 22.00 | 0.00 | - | 10 | 8 | 41.80% |
| AMD240105P00140000 | 2023-12-01 10:36AM EST | 2024-01-05 | 20.70 | 21.40 | 21.90 | 0.00 | - | 1 | 10 | 34.62% |
| AMD240119P00140000 | 2023-12-05 3:46PM EST | 2024-01-19 | 22.04 | 21.55 | 22.50 | -1.31 | -5.61% | 1 | 623 | 37.92% |
| AMD240216P00140000 | 2023-12-01 10:49AM EST | 2024-02-16 | 21.78 | 22.60 | 22.95 | 0.00 | - | 1 | 64 | 33.77% |
| AMD240315P00140000 | 2023-12-01 3:42PM EST | 2024-03-15 | 21.30 | 23.00 | 23.65 | 0.00 | - | 4 | 232 | 33.15% |
| AMD240419P00140000 | 2023-11-30 11:56AM EST | 2024-04-19 | 23.20 | 24.15 | 24.50 | 0.00 | - | 51 | 253 | 32.66% |
| AMD240621P00140000 | 2023-12-05 11:26AM EST | 2024-06-21 | 27.28 | 25.95 | 26.35 | +2.73 | +11.12% | 2 | 985 | 33.53% |
| AMD240719P00140000 | 2023-11-29 10:57AM EST | 2024-07-19 | 22.45 | 26.50 | 26.85 | 0.00 | - | 1 | 2 | 32.95% |
| AMD240920P00140000 | 2023-11-27 9:37AM EST | 2024-09-20 | 26.30 | 28.20 | 28.80 | 0.00 | - | 5 | 114 | 34.30% |
| AMD250117P00140000 | 2023-11-30 11:30AM EST | 2025-01-17 | 29.90 | 30.00 | 31.10 | 0.00 | - | 1 | 832 | 33.77% |
| AMD250620P00140000 | 2023-11-24 12:56PM EST | 2025-06-20 | 32.18 | 33.00 | 33.90 | 0.00 | - | 3 | 192 | 33.71% |
| AMD251219P00140000 | 2023-11-27 11:31AM EST | 2025-12-19 | 34.50 | 35.30 | 36.80 | 0.00 | - | 1 | 222 | 33.66% |
| AMD260116P00140000 | 2023-11-28 12:35PM EST | 2026-01-16 | 34.87 | 35.15 | 37.10 | 0.00 | - | 1 | 12 | 33.49% |
© 2023 Yahoo. Todos los derechos reservados.