Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:45.00
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00045000 | 2022-09-27 1:46PM EDT | 2022-10-07 | 21.70 | 22.65 | 23.05 | 0.00 | - | 18 | 19 | 50.00% |
| AMD221014C00045000 | 2022-09-27 12:12PM EDT | 2022-10-14 | 21.80 | 22.55 | 23.15 | 0.00 | - | - | 6 | 50.00% |
| AMD221021C00045000 | 2022-10-03 10:13AM EDT | 2022-10-21 | 20.78 | 22.80 | 23.15 | 0.00 | - | 2 | 185 | 102.34% |
| AMD221028C00045000 | 2022-09-26 9:56AM EDT | 2022-10-28 | 23.67 | 22.65 | 23.45 | 0.00 | - | - | 1 | 92.77% |
| AMD221111C00045000 | 2022-10-06 3:22PM EDT | 2022-11-11 | 23.70 | 23.10 | 23.55 | +23.70 | - | 2 | 0 | 87.50% |
| AMD221118C00045000 | 2022-10-06 12:16PM EDT | 2022-11-18 | 24.00 | 23.10 | 23.70 | +0.50 | +2.13% | 24 | 233 | 83.01% |
| AMD221216C00045000 | 2022-10-06 3:17PM EDT | 2022-12-16 | 24.30 | 23.80 | 24.10 | +0.50 | +2.10% | 30 | 179 | 78.08% |
| AMD230120C00045000 | 2022-10-05 3:35PM EDT | 2023-01-20 | 25.05 | 24.30 | 25.25 | 0.00 | - | 3 | 674 | 76.66% |
| AMD230317C00045000 | 2022-10-03 3:43PM EDT | 2023-03-17 | 24.45 | 25.55 | 25.80 | 0.00 | - | 86 | 131 | 71.68% |
| AMD230421C00045000 | 2022-10-03 3:38PM EDT | 2023-04-21 | 25.20 | 26.05 | 26.50 | 0.00 | - | 10 | 31 | 70.39% |
| AMD230616C00045000 | 2022-10-05 11:38AM EDT | 2023-06-16 | 25.98 | 27.10 | 27.50 | 0.00 | - | 4 | 48 | 69.80% |
| AMD240119C00045000 | 2022-10-06 3:32PM EDT | 2024-01-19 | 30.88 | 30.25 | 31.20 | -0.07 | -0.23% | 1 | 423 | 68.70% |
| AMD240621C00045000 | 2022-10-05 3:20PM EDT | 2024-06-21 | 32.50 | 31.80 | 34.60 | 0.00 | - | 1 | 16 | 70.20% |
| AMD250117C00045000 | 2022-10-06 12:37PM EDT | 2025-01-17 | 35.60 | 32.00 | 36.50 | +1.10 | +3.19% | 1 | 21 | 64.60% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00045000 | 2022-10-03 1:05PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 255 | 193.75% |
| AMD221014P00045000 | 2022-10-06 12:10PM EDT | 2022-10-14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 743 | 103.13% |
| AMD221021P00045000 | 2022-10-06 1:56PM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 70 | 2,856 | 92.58% |
| AMD221028P00045000 | 2022-10-06 11:24AM EDT | 2022-10-28 | 0.10 | 0.12 | 0.13 | -0.03 | -23.08% | 13 | 363 | 85.35% |
| AMD221104P00045000 | 2022-10-06 3:07PM EDT | 2022-11-04 | 0.25 | 0.24 | 0.26 | 0.00 | - | 15 | 85 | 84.77% |
| AMD221111P00045000 | 2022-10-06 3:27PM EDT | 2022-11-11 | 0.31 | 0.30 | 0.36 | -0.14 | -31.11% | 50 | 74 | 80.76% |
| AMD221118P00045000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 0.44 | 0.43 | 0.44 | 0.00 | - | 60 | 2,153 | 78.61% |
| AMD221216P00045000 | 2022-10-06 3:18PM EDT | 2022-12-16 | 0.79 | 0.79 | 0.81 | +0.05 | +6.76% | 187 | 1,045 | 71.44% |
| AMD230120P00045000 | 2022-10-06 3:59PM EDT | 2023-01-20 | 1.27 | 1.25 | 1.28 | +0.04 | +3.25% | 1,348 | 12,187 | 66.80% |
| AMD230317P00045000 | 2022-10-06 3:29PM EDT | 2023-03-17 | 1.97 | 1.97 | 2.04 | -0.39 | -16.53% | 21 | 1,068 | 63.04% |
| AMD230421P00045000 | 2022-10-06 3:36PM EDT | 2023-04-21 | 2.40 | 2.40 | 2.46 | -0.36 | -13.04% | 36 | 580 | 61.37% |
| AMD230616P00045000 | 2022-10-06 12:59PM EDT | 2023-06-16 | 2.98 | 3.05 | 3.15 | -0.12 | -3.87% | 6 | 2,161 | 59.63% |
| AMD240119P00045000 | 2022-10-06 12:56PM EDT | 2024-01-19 | 4.90 | 4.95 | 5.20 | -0.18 | -3.54% | 96 | 4,561 | 54.58% |
| AMD240621P00045000 | 2022-10-03 1:38PM EDT | 2024-06-21 | 6.40 | 5.85 | 6.70 | 0.00 | - | 2 | 82 | 52.72% |
| AMD250117P00045000 | 2022-10-06 9:38AM EDT | 2025-01-17 | 5.05 | 5.25 | 8.25 | -2.06 | -28.97% | 1 | 872 | 53.02% |
© 2022 Yahoo. Todos los derechos reservados.
