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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220204C00150000 | 2022-01-28 3:59PM EST | 2022-02-04 | 0.06 | 0.05 | 0.06 | 0.00 | - | 189 | 6,851 | 107.81% |
| AMD220211C00150000 | 2022-01-28 3:50PM EST | 2022-02-11 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 111 | 3,147 | 84.57% |
| AMD220218C00150000 | 2022-01-28 3:59PM EST | 2022-02-18 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 796 | 20,759 | 74.90% |
| AMD220225C00150000 | 2022-01-28 3:56PM EST | 2022-02-25 | 0.23 | 0.24 | 0.27 | -0.07 | -23.33% | 86 | 703 | 67.19% |
| AMD220304C00150000 | 2022-01-28 3:58PM EST | 2022-03-04 | 0.34 | 0.32 | 0.37 | -0.09 | -20.93% | 53 | 397 | 63.38% |
| AMD220318C00150000 | 2022-01-28 3:55PM EST | 2022-03-18 | 0.58 | 0.60 | 0.63 | -0.10 | -14.71% | 774 | 18,392 | 59.86% |
| AMD220414C00150000 | 2022-01-28 3:58PM EST | 2022-04-14 | 1.15 | 1.12 | 1.40 | -0.05 | -4.17% | 1,984 | 6,466 | 56.62% |
| AMD220520C00150000 | 2022-01-28 3:52PM EST | 2022-05-20 | 2.04 | 2.06 | 2.29 | -0.07 | -3.32% | 201 | 1,169 | 54.11% |
| AMD220617C00150000 | 2022-01-28 3:55PM EST | 2022-06-17 | 2.71 | 2.30 | 3.20 | -0.01 | -0.37% | 428 | 6,717 | 51.99% |
| AMD220715C00150000 | 2022-01-28 3:57PM EST | 2022-07-15 | 3.35 | 3.00 | 3.85 | +0.07 | +2.13% | 357 | 2,695 | 51.00% |
| AMD220916C00150000 | 2022-01-28 3:43PM EST | 2022-09-16 | 4.57 | 4.50 | 5.00 | -0.13 | -2.77% | 126 | 4,063 | 49.84% |
| AMD230120C00150000 | 2022-01-28 3:58PM EST | 2023-01-20 | 7.77 | 7.30 | 8.00 | +0.07 | +0.91% | 343 | 12,119 | 48.69% |
| AMD230421C00150000 | 2022-01-28 2:42PM EST | 2023-04-21 | 9.30 | 9.20 | 11.70 | -0.60 | -6.06% | 159 | 7,524 | 52.11% |
| AMD240119C00150000 | 2022-01-28 3:59PM EST | 2024-01-19 | 16.75 | 15.55 | 17.20 | -0.10 | -0.59% | 825 | 6,411 | 50.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220204P00150000 | 2022-01-28 3:59PM EST | 2022-02-04 | 44.96 | 42.80 | 47.25 | -1.62 | -3.48% | 22 | 419 | 135.35% |
| AMD220211P00150000 | 2022-01-28 10:19AM EST | 2022-02-11 | 49.52 | 43.65 | 46.85 | +2.96 | +6.36% | 1 | 319 | 107.03% |
| AMD220218P00150000 | 2022-01-28 2:15PM EST | 2022-02-18 | 49.45 | 44.10 | 46.85 | +1.00 | +2.06% | 31 | 3,211 | 94.43% |
| AMD220225P00150000 | 2022-01-28 9:46AM EST | 2022-02-25 | 49.50 | 43.60 | 46.95 | +12.86 | +35.10% | 1 | 139 | 76.47% |
| AMD220304P00150000 | 2022-01-28 2:58PM EST | 2022-03-04 | 48.05 | 43.50 | 47.10 | +0.83 | +1.76% | 1 | 19 | 69.04% |
| AMD220318P00150000 | 2022-01-28 2:34PM EST | 2022-03-18 | 49.44 | 44.45 | 46.95 | +3.44 | +7.48% | 46 | 6,220 | 65.75% |
| AMD220414P00150000 | 2022-01-28 3:31PM EST | 2022-04-14 | 47.45 | 44.80 | 47.70 | +0.65 | +1.39% | 63 | 3,509 | 59.16% |
| AMD220520P00150000 | 2022-01-27 1:48PM EST | 2022-05-20 | 48.45 | 45.00 | 48.25 | 0.00 | - | 8 | 267 | 51.81% |
| AMD220617P00150000 | 2022-01-28 2:55PM EST | 2022-06-17 | 49.90 | 46.00 | 48.95 | +0.35 | +0.71% | 7 | 3,181 | 51.82% |
| AMD220715P00150000 | 2022-01-27 2:40PM EST | 2022-07-15 | 49.45 | 46.80 | 49.65 | 0.00 | - | 101 | 370 | 51.23% |
| AMD220916P00150000 | 2022-01-28 10:47AM EST | 2022-09-16 | 51.05 | 47.95 | 49.70 | +0.25 | +0.49% | 60 | 1,475 | 49.65% |
| AMD230120P00150000 | 2022-01-28 12:04PM EST | 2023-01-20 | 51.54 | 50.35 | 52.05 | -1.23 | -2.33% | 6 | 1,225 | 46.78% |
| AMD230421P00150000 | 2022-01-28 3:43PM EST | 2023-04-21 | 53.85 | 51.80 | 55.35 | +13.45 | +33.29% | 8 | 520 | 49.62% |
| AMD240119P00150000 | 2022-01-28 11:15AM EST | 2024-01-19 | 58.18 | 56.00 | 58.95 | -0.82 | -1.39% | 3 | 379 | 45.51% |
© 2022 Yahoo. Todos los derechos reservados.
