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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220204C00165000 | 2022-01-28 3:24PM EST | 2022-02-04 | 0.02 | 0.02 | 0.03 | 0.00 | - | 45 | 1,339 | 121.09% |
| AMD220211C00165000 | 2022-01-28 3:45PM EST | 2022-02-11 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 26 | 1,208 | 93.36% |
| AMD220218C00165000 | 2022-01-28 3:50PM EST | 2022-02-18 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 113 | 6,352 | 82.23% |
| AMD220225C00165000 | 2022-01-28 3:41PM EST | 2022-02-25 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 29 | 158 | 72.46% |
| AMD220304C00165000 | 2022-01-28 3:04PM EST | 2022-03-04 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 2 | 161 | 67.58% |
| AMD220318C00165000 | 2022-01-28 3:31PM EST | 2022-03-18 | 0.27 | 0.29 | 0.30 | -0.06 | -18.18% | 218 | 2,391 | 62.99% |
| AMD220414C00165000 | 2022-01-28 3:57PM EST | 2022-04-14 | 0.59 | 0.47 | 0.74 | -0.01 | -1.67% | 21 | 2,818 | 57.47% |
| AMD220520C00165000 | 2022-01-28 3:30PM EST | 2022-05-20 | 1.08 | 1.03 | 1.35 | -0.13 | -10.74% | 16 | 2,452 | 54.57% |
| AMD220617C00165000 | 2022-01-28 3:55PM EST | 2022-06-17 | 1.63 | 1.35 | 1.82 | -0.04 | -2.40% | 70 | 2,446 | 52.25% |
| AMD220715C00165000 | 2022-01-28 3:49PM EST | 2022-07-15 | 2.13 | 1.82 | 2.33 | -0.13 | -5.75% | 59 | 421 | 51.12% |
| AMD220916C00165000 | 2022-01-28 3:27PM EST | 2022-09-16 | 3.05 | 2.78 | 3.85 | -0.22 | -6.73% | 57 | 1,754 | 52.28% |
| AMD230120C00165000 | 2022-01-28 2:31PM EST | 2023-01-20 | 5.05 | 5.25 | 6.45 | -0.59 | -10.46% | 269 | 1,344 | 50.40% |
| AMD230421C00165000 | 2022-01-28 2:11PM EST | 2023-04-21 | 6.90 | 6.15 | 9.30 | -0.60 | -8.00% | 7 | 72 | 52.20% |
| AMD240119C00165000 | 2022-01-28 3:13PM EST | 2024-01-19 | 12.49 | 12.80 | 15.30 | -0.75 | -5.66% | 14 | 610 | 52.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220204P00165000 | 2022-01-28 3:23PM EST | 2022-02-04 | 61.50 | 57.50 | 62.20 | +10.45 | +20.47% | 2 | 275 | 140.63% |
| AMD220211P00165000 | 2022-01-07 12:16PM EST | 2022-02-11 | 32.47 | 58.85 | 61.75 | 0.00 | - | 200 | 200 | 131.06% |
| AMD220218P00165000 | 2022-01-27 3:41PM EST | 2022-02-18 | 62.65 | 59.10 | 61.60 | 0.00 | - | 43 | 1,280 | 108.79% |
| AMD220225P00165000 | 2022-01-25 2:04PM EST | 2022-02-25 | 52.87 | 58.15 | 61.85 | 0.00 | - | 5 | 6 | 80.66% |
| AMD220304P00165000 | 2022-01-18 10:04AM EST | 2022-03-04 | 33.03 | 58.55 | 61.90 | 0.00 | - | - | 10 | 80.66% |
| AMD220318P00165000 | 2022-01-28 9:39AM EST | 2022-03-18 | 64.50 | 58.95 | 61.75 | +1.74 | +2.77% | 250 | 970 | 71.26% |
| AMD220414P00165000 | 2022-01-27 12:20PM EST | 2022-04-14 | 60.89 | 59.40 | 62.10 | 0.00 | - | 1 | 347 | 63.62% |
| AMD220520P00165000 | 2022-01-26 1:13PM EST | 2022-05-20 | 51.80 | 60.30 | 62.60 | 0.00 | - | 3 | 121 | 59.40% |
| AMD220617P00165000 | 2022-01-24 11:15AM EST | 2022-06-17 | 56.95 | 60.00 | 62.45 | 0.00 | - | 1 | 510 | 51.31% |
| AMD220715P00165000 | 2022-01-28 1:56PM EST | 2022-07-15 | 63.50 | 60.90 | 63.50 | +1.20 | +1.93% | 25 | 224 | 53.49% |
| AMD220916P00165000 | 2022-01-28 10:21AM EST | 2022-09-16 | 65.35 | 61.30 | 64.30 | +6.00 | +10.11% | 3 | 208 | 55.26% |
| AMD230120P00165000 | 2022-01-27 3:27PM EST | 2023-01-20 | 66.75 | 63.15 | 65.25 | 0.00 | - | 14 | 710 | 47.53% |
| AMD230421P00165000 | 2022-01-28 11:30AM EST | 2023-04-21 | 66.62 | 64.25 | 67.80 | +4.43 | +7.12% | 1 | 28 | 49.15% |
| AMD240119P00165000 | 2022-01-25 12:59PM EST | 2024-01-19 | 67.93 | 68.05 | 71.50 | 0.00 | - | 4 | 47 | 45.74% |
© 2022 Yahoo. Todos los derechos reservados.
