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:185.00
Llamadaspor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121C00185000 | 2022-01-21 2:56PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,525 | 268.75% |
| AMD220128C00185000 | 2022-01-21 2:43PM EST | 2022-01-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 475 | 110.16% |
| AMD220204C00185000 | 2022-01-21 11:43AM EST | 2022-02-04 | 0.05 | 0.00 | 0.09 | 0.00 | - | 17 | 514 | 85.94% |
| AMD220211C00185000 | 2022-01-21 2:34PM EST | 2022-02-11 | 0.07 | 0.00 | 0.12 | -0.05 | -41.67% | 1 | 43 | 73.24% |
| AMD220218C00185000 | 2022-01-21 3:19PM EST | 2022-02-18 | 0.17 | 0.07 | 0.22 | +0.01 | +6.25% | 277 | 3,183 | 71.39% |
| AMD220225C00185000 | 2022-01-20 9:43AM EST | 2022-02-25 | 0.30 | 0.05 | 0.39 | 0.00 | - | 1 | 36 | 68.07% |
| AMD220304C00185000 | 2022-01-20 11:21AM EST | 2022-03-04 | 0.41 | 0.31 | 0.39 | 0.00 | - | - | 0 | 66.99% |
| AMD220318C00185000 | 2022-01-21 3:54PM EST | 2022-03-18 | 0.57 | 0.48 | 0.59 | -0.02 | -3.39% | 71 | 886 | 62.65% |
| AMD220414C00185000 | 2022-01-21 3:57PM EST | 2022-04-14 | 1.08 | 0.72 | 1.23 | +0.04 | +3.85% | 45 | 853 | 58.06% |
| AMD220520C00185000 | 2022-01-21 3:07PM EST | 2022-05-20 | 1.95 | 1.44 | 1.97 | -0.45 | -18.75% | 65 | 979 | 55.16% |
| AMD220617C00185000 | 2022-01-21 3:23PM EST | 2022-06-17 | 2.70 | 2.36 | 2.75 | -0.30 | -10.00% | 315 | 2,719 | 55.19% |
| AMD220715C00185000 | 2022-01-21 2:14PM EST | 2022-07-15 | 3.45 | 2.44 | 3.25 | -0.41 | -10.62% | 19 | 57 | 52.16% |
| AMD220916C00185000 | 2022-01-20 3:56PM EST | 2022-09-16 | 4.80 | 3.90 | 4.75 | 0.00 | - | 24 | 275 | 50.84% |
| AMD230120C00185000 | 2022-01-21 3:21PM EST | 2023-01-20 | 8.17 | 7.00 | 9.00 | -0.28 | -3.31% | 64 | 9,623 | 51.28% |
| AMD230421C00185000 | 2022-01-11 3:51PM EST | 2023-04-21 | 16.50 | 10.00 | 12.10 | 0.00 | - | 74 | 124 | 52.51% |
| AMD240119C00185000 | 2022-01-21 9:37AM EST | 2024-01-19 | 16.95 | 15.75 | 18.50 | -4.05 | -19.29% | 2 | 448 | 51.18% |
Ponepor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121P00185000 | 2022-01-21 3:40PM EST | 2022-01-21 | 64.24 | 64.00 | 68.50 | +16.49 | +34.53% | 2 | 22 | 343.75% |
| AMD220218P00185000 | 2021-12-30 9:35AM EST | 2022-02-18 | 39.70 | 64.00 | 68.00 | 0.00 | - | 1 | 290 | 113.92% |
| AMD220318P00185000 | 2022-01-21 3:08PM EST | 2022-03-18 | 65.47 | 64.50 | 68.70 | +16.72 | +34.30% | 2 | 233 | 59.81% |
| AMD220414P00185000 | 2022-01-21 9:35AM EST | 2022-04-14 | 64.05 | 64.70 | 68.70 | +2.28 | +3.69% | 1 | 107 | 51.22% |
| AMD220520P00185000 | 2022-01-21 2:47PM EST | 2022-05-20 | 65.30 | 65.90 | 68.25 | +9.40 | +16.82% | 28 | 46 | 57.91% |
| AMD220617P00185000 | 2022-01-21 10:21AM EST | 2022-06-17 | 67.90 | 66.30 | 69.70 | +12.75 | +23.12% | 2 | 272 | 50.46% |
| AMD220715P00185000 | 2022-01-19 12:59PM EST | 2022-07-15 | 57.80 | 67.00 | 70.65 | 0.00 | - | 3 | 307 | 51.10% |
| AMD220916P00185000 | 2022-01-21 2:14PM EST | 2022-09-16 | 67.10 | 68.00 | 71.30 | +8.00 | +13.54% | 1 | 71 | 53.78% |
| AMD230120P00185000 | 2022-01-21 11:24AM EST | 2023-01-20 | 68.05 | 70.50 | 73.05 | +9.00 | +15.24% | 14 | 768 | 48.37% |
| AMD230421P00185000 | 2021-11-19 12:12PM EST | 2023-04-21 | 53.00 | 60.65 | 64.90 | 0.00 | - | 36 | 36 | 0.00% |
| AMD240119P00185000 | 2022-01-05 12:36PM EST | 2024-01-19 | 67.34 | 76.00 | 80.50 | 0.00 | - | 24 | 27 | 46.85% |
© 2022 Yahoo. Todos los derechos reservados.
