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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00050000 | 2022-10-06 2:50PM EDT | 2022-10-07 | 18.00 | 17.75 | 18.00 | -0.45 | -2.44% | 38 | 89 | 176.56% |
| AMD221014C00050000 | 2022-10-06 9:35AM EDT | 2022-10-14 | 19.15 | 17.65 | 18.10 | +3.75 | +24.35% | 2 | 4 | 82.81% |
| AMD221021C00050000 | 2022-10-06 2:50PM EDT | 2022-10-21 | 18.20 | 17.85 | 18.25 | +0.57 | +3.23% | 11 | 185 | 86.52% |
| AMD221028C00050000 | 2022-10-06 10:36AM EDT | 2022-10-28 | 18.95 | 17.95 | 18.55 | +0.15 | +0.80% | 5 | 24 | 83.79% |
| AMD221104C00050000 | 2022-09-30 1:02PM EDT | 2022-11-04 | 15.50 | 18.25 | 18.75 | 0.00 | - | 6 | 6 | 82.96% |
| AMD221118C00050000 | 2022-10-06 3:06PM EDT | 2022-11-18 | 19.15 | 18.65 | 19.00 | +2.00 | +11.66% | 22 | 553 | 76.95% |
| AMD221216C00050000 | 2022-10-06 3:24PM EDT | 2022-12-16 | 19.90 | 19.45 | 19.65 | +0.60 | +3.11% | 195 | 829 | 72.34% |
| AMD230120C00050000 | 2022-10-06 11:36AM EDT | 2023-01-20 | 21.66 | 20.30 | 20.65 | +1.01 | +4.89% | 19 | 1,658 | 70.26% |
| AMD230317C00050000 | 2022-10-06 9:56AM EDT | 2023-03-17 | 23.60 | 21.65 | 21.95 | +1.15 | +5.12% | 1 | 430 | 68.32% |
| AMD230421C00050000 | 2022-10-04 12:45PM EDT | 2023-04-21 | 22.78 | 22.30 | 22.60 | 0.00 | - | 32 | 489 | 66.80% |
| AMD230616C00050000 | 2022-10-06 1:02PM EDT | 2023-06-16 | 24.50 | 23.50 | 23.85 | +0.85 | +3.59% | 2 | 421 | 66.72% |
| AMD240119C00050000 | 2022-10-06 3:14PM EDT | 2024-01-19 | 27.60 | 26.90 | 27.55 | -0.10 | -0.36% | 38 | 1,761 | 64.88% |
| AMD240621C00050000 | 2022-10-05 3:49PM EDT | 2024-06-21 | 29.70 | 27.45 | 29.80 | 0.00 | - | 5 | 309 | 61.68% |
| AMD250117C00050000 | 2022-10-06 12:36PM EDT | 2025-01-17 | 32.25 | 31.10 | 32.85 | +0.75 | +2.38% | 5 | 240 | 64.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00050000 | 2022-10-06 10:54AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,026 | 150.00% |
| AMD221014P00050000 | 2022-10-06 3:56PM EDT | 2022-10-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 116 | 2,022 | 86.72% |
| AMD221021P00050000 | 2022-10-06 3:47PM EDT | 2022-10-21 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 774 | 7,200 | 80.47% |
| AMD221028P00050000 | 2022-10-06 3:35PM EDT | 2022-10-28 | 0.24 | 0.25 | 0.26 | -0.03 | -11.11% | 58 | 523 | 75.88% |
| AMD221104P00050000 | 2022-10-06 3:51PM EDT | 2022-11-04 | 0.49 | 0.47 | 0.49 | 0.00 | - | 43 | 434 | 76.71% |
| AMD221111P00050000 | 2022-10-06 3:53PM EDT | 2022-11-11 | 0.64 | 0.59 | 0.67 | +0.01 | +1.59% | 104 | 293 | 74.07% |
| AMD221118P00050000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 0.81 | 0.79 | 0.81 | +0.02 | +2.53% | 408 | 7,543 | 72.56% |
| AMD221216P00050000 | 2022-10-06 3:15PM EDT | 2022-12-16 | 1.32 | 1.33 | 1.36 | 0.00 | - | 537 | 2,798 | 66.68% |
| AMD230120P00050000 | 2022-10-06 3:56PM EDT | 2023-01-20 | 2.00 | 1.98 | 2.01 | +0.09 | +4.71% | 1,198 | 10,348 | 62.99% |
| AMD230317P00050000 | 2022-10-06 12:32PM EDT | 2023-03-17 | 2.90 | 2.94 | 3.05 | +0.04 | +1.40% | 9 | 3,483 | 60.23% |
| AMD230421P00050000 | 2022-10-06 1:55PM EDT | 2023-04-21 | 3.30 | 3.45 | 3.55 | -0.15 | -4.35% | 34 | 1,014 | 58.59% |
| AMD230616P00050000 | 2022-10-06 2:51PM EDT | 2023-06-16 | 4.29 | 4.25 | 4.40 | +0.09 | +2.14% | 469 | 6,562 | 57.21% |
| AMD240119P00050000 | 2022-10-06 1:01PM EDT | 2024-01-19 | 6.40 | 6.55 | 6.85 | -0.79 | -10.99% | 79 | 5,123 | 53.00% |
| AMD240621P00050000 | 2022-10-05 1:43PM EDT | 2024-06-21 | 7.80 | 7.55 | 7.95 | 0.00 | - | 1 | 222 | 50.10% |
| AMD250117P00050000 | 2022-10-06 12:37PM EDT | 2025-01-17 | 8.50 | 7.05 | 10.50 | -1.06 | -11.09% | 22 | 2,956 | 52.48% |
© 2022 Yahoo. Todos los derechos reservados.
