Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EST. Mercado abierto.
Golpe:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00145000 | 2023-12-08 10:24AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 648 | 81.25% |
| AMD231215C00145000 | 2023-12-08 1:53PM EST | 2023-12-15 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 2,190 | 5,226 | 45.80% |
| AMD231222C00145000 | 2023-12-08 1:54PM EST | 2023-12-22 | 0.42 | 0.40 | 0.40 | +0.02 | +5.00% | 535 | 320 | 41.21% |
| AMD231229C00145000 | 2023-12-08 2:16PM EST | 2023-12-29 | 0.65 | 0.65 | 0.68 | +0.02 | +3.17% | 129 | 556 | 39.06% |
| AMD240105C00145000 | 2023-12-08 1:41PM EST | 2024-01-05 | 0.98 | 0.97 | 0.99 | +0.10 | +11.36% | 55 | 109 | 38.01% |
| AMD240112C00145000 | 2023-12-08 2:08PM EST | 2024-01-12 | 1.38 | 1.39 | 1.40 | +0.10 | +7.81% | 108 | 79 | 38.26% |
| AMD240119C00145000 | 2023-12-08 2:17PM EST | 2024-01-19 | 1.77 | 1.73 | 1.76 | +0.10 | +5.99% | 1,598 | 12,320 | 38.03% |
| AMD240216C00145000 | 2023-12-08 1:55PM EST | 2024-02-16 | 4.25 | 4.20 | 4.25 | +0.25 | +6.25% | 1,032 | 10,821 | 43.34% |
| AMD240315C00145000 | 2023-12-08 2:20PM EST | 2024-03-15 | 5.80 | 5.80 | 5.85 | +0.35 | +6.42% | 146 | 3,234 | 43.37% |
| AMD240419C00145000 | 2023-12-08 2:05PM EST | 2024-04-19 | 7.61 | 7.50 | 7.60 | +0.36 | +4.97% | 295 | 836 | 43.29% |
| AMD240621C00145000 | 2023-12-08 2:16PM EST | 2024-06-21 | 11.23 | 11.20 | 11.25 | +0.51 | +4.76% | 27 | 5,118 | 45.68% |
| AMD240719C00145000 | 2023-12-08 10:44AM EST | 2024-07-19 | 12.62 | 12.35 | 12.50 | +2.31 | +22.41% | 12 | 232 | 45.89% |
| AMD240920C00145000 | 2023-12-08 1:19PM EST | 2024-09-20 | 15.45 | 15.40 | 15.60 | +0.63 | +4.25% | 64 | 2,009 | 47.39% |
| AMD250117C00145000 | 2023-12-08 1:50PM EST | 2025-01-17 | 20.32 | 20.15 | 20.40 | +0.93 | +4.80% | 104 | 4,322 | 48.72% |
| AMD250620C00145000 | 2023-12-07 2:42PM EST | 2025-06-20 | 25.57 | 25.30 | 25.70 | +0.97 | +3.94% | 1 | 551 | 49.84% |
| AMD251219C00145000 | 2023-12-08 10:35AM EST | 2025-12-19 | 30.98 | 30.60 | 31.30 | +1.58 | +5.37% | 2 | 167 | 50.56% |
| AMD260116C00145000 | 2023-12-07 2:30PM EST | 2026-01-16 | 30.45 | 31.50 | 31.95 | 0.00 | - | 10 | 16 | 50.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00145000 | 2023-12-07 1:53PM EST | 2023-12-08 | 17.83 | 15.85 | 16.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD231215P00145000 | 2023-12-07 11:25AM EST | 2023-12-15 | 20.35 | 15.85 | 16.05 | 0.00 | - | 5 | 5 | 0.00% |
| AMD231222P00145000 | 2023-12-08 11:37AM EST | 2023-12-22 | 16.85 | 15.90 | 16.15 | -5.73 | -25.38% | 4 | 0 | 0.00% |
| AMD240119P00145000 | 2023-12-08 12:42PM EST | 2024-01-19 | 17.75 | 16.80 | 16.95 | -0.29 | -1.61% | 4 | 103 | 28.52% |
| AMD240216P00145000 | 2023-12-08 10:11AM EST | 2024-02-16 | 18.80 | 18.65 | 18.85 | -0.95 | -4.81% | 6 | 33 | 34.76% |
| AMD240315P00145000 | 2023-12-08 10:33AM EST | 2024-03-15 | 19.15 | 19.75 | 19.95 | -5.25 | -21.52% | 2 | 41 | 34.46% |
| AMD240419P00145000 | 2023-11-14 2:33PM EST | 2024-04-19 | 28.20 | 21.00 | 21.15 | 0.00 | - | 52 | 59 | 34.03% |
| AMD240621P00145000 | 2023-12-07 11:12AM EST | 2024-06-21 | 25.50 | 23.35 | 23.50 | 0.00 | - | 1 | 505 | 34.83% |
| AMD240920P00145000 | 2023-11-09 2:33PM EST | 2024-09-20 | 36.02 | 26.05 | 26.20 | 0.00 | - | 2 | 47 | 34.96% |
| AMD250117P00145000 | 2023-12-08 9:38AM EST | 2025-01-17 | 28.80 | 28.85 | 29.10 | -0.60 | -2.04% | 15 | 275 | 34.85% |
| AMD250620P00145000 | 2023-12-07 11:11AM EST | 2025-06-20 | 31.40 | 31.80 | 32.20 | -2.20 | -6.55% | 10 | 160 | 34.58% |
| AMD251219P00145000 | 2023-12-08 10:15AM EST | 2025-12-19 | 34.74 | 34.35 | 35.50 | -5.12 | -12.84% | 2 | 179 | 34.56% |
| AMD260116P00145000 | 2023-12-07 12:48PM EST | 2026-01-16 | 36.90 | - | - | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.