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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00055000 | 2022-10-04 11:24AM EDT | 2022-10-07 | 13.68 | 12.65 | 13.05 | 0.00 | - | 11 | 38 | 50.00% |
| AMD221014C00055000 | 2022-10-05 9:51AM EDT | 2022-10-14 | 10.82 | 12.70 | 13.20 | 0.00 | - | 2 | 31 | 74.02% |
| AMD221021C00055000 | 2022-10-06 3:26PM EDT | 2022-10-21 | 13.65 | 13.10 | 13.35 | -0.34 | -2.43% | 30 | 189 | 73.63% |
| AMD221028C00055000 | 2022-10-06 10:22AM EDT | 2022-10-28 | 13.99 | 13.15 | 13.85 | +2.19 | +18.56% | 2 | 84 | 71.39% |
| AMD221104C00055000 | 2022-10-03 3:42PM EDT | 2022-11-04 | 12.55 | 13.85 | 14.10 | 0.00 | - | 8 | 10 | 74.66% |
| AMD221111C00055000 | 2022-10-03 2:43PM EDT | 2022-11-11 | 13.25 | 14.10 | 14.35 | 0.00 | - | 5 | 60 | 72.27% |
| AMD221118C00055000 | 2022-10-06 2:04PM EDT | 2022-11-18 | 15.15 | 14.30 | 14.65 | +0.24 | +1.61% | 7 | 644 | 70.68% |
| AMD221216C00055000 | 2022-10-06 3:24PM EDT | 2022-12-16 | 15.77 | 15.35 | 15.55 | -0.03 | -0.19% | 37 | 574 | 67.51% |
| AMD230120C00055000 | 2022-10-06 3:18PM EDT | 2023-01-20 | 16.80 | 16.45 | 16.75 | -0.10 | -0.59% | 17 | 1,672 | 66.21% |
| AMD230317C00055000 | 2022-10-06 3:57PM EDT | 2023-03-17 | 18.15 | 18.05 | 18.20 | -0.04 | -0.22% | 12 | 254 | 64.65% |
| AMD230421C00055000 | 2022-10-06 10:30AM EDT | 2023-04-21 | 19.00 | 18.85 | 19.20 | +0.20 | +1.06% | 12 | 212 | 64.39% |
| AMD230616C00055000 | 2022-10-05 11:42AM EDT | 2023-06-16 | 19.13 | 20.10 | 20.45 | 0.00 | - | 2 | 154 | 63.77% |
| AMD240119C00055000 | 2022-10-06 11:54AM EDT | 2024-01-19 | 25.32 | 24.10 | 24.50 | +0.67 | +2.72% | 1 | 418 | 63.01% |
| AMD240621C00055000 | 2022-10-06 3:28PM EDT | 2024-06-21 | 26.85 | 26.25 | 26.90 | +1.77 | +7.06% | 2 | 77 | 62.67% |
| AMD250117C00055000 | 2022-10-06 3:50PM EDT | 2025-01-17 | 29.25 | 27.75 | 29.60 | +1.00 | +3.54% | 54 | 52 | 60.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00055000 | 2022-10-06 1:19PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 2,540 | 106.25% |
| AMD221014P00055000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 954 | 1,443 | 74.61% |
| AMD221021P00055000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 0.31 | 0.31 | 0.32 | -0.02 | -6.06% | 397 | 4,564 | 70.51% |
| AMD221028P00055000 | 2022-10-06 3:57PM EDT | 2022-10-28 | 0.56 | 0.55 | 0.57 | -0.01 | -1.75% | 126 | 1,699 | 68.41% |
| AMD221104P00055000 | 2022-10-06 3:37PM EDT | 2022-11-04 | 0.94 | 0.96 | 0.98 | +0.02 | +2.17% | 166 | 531 | 70.95% |
| AMD221111P00055000 | 2022-10-06 3:59PM EDT | 2022-11-11 | 1.22 | 1.18 | 1.26 | +0.12 | +10.91% | 3 | 147 | 69.19% |
| AMD221118P00055000 | 2022-10-06 3:56PM EDT | 2022-11-18 | 1.45 | 1.44 | 1.47 | +0.05 | +3.57% | 1,977 | 6,434 | 67.72% |
| AMD221125P00055000 | 2022-10-06 10:11AM EDT | 2022-11-25 | 1.56 | 1.57 | 1.87 | +1.56 | - | 22 | - | 67.16% |
| AMD221216P00055000 | 2022-10-06 3:59PM EDT | 2022-12-16 | 2.22 | 2.20 | 2.23 | +0.12 | +5.71% | 1,140 | 1,808 | 62.84% |
| AMD230120P00055000 | 2022-10-06 3:56PM EDT | 2023-01-20 | 3.05 | 3.00 | 3.10 | 0.00 | - | 177 | 12,328 | 59.72% |
| AMD230317P00055000 | 2022-10-06 3:28PM EDT | 2023-03-17 | 4.20 | 4.20 | 4.35 | +0.10 | +2.44% | 65 | 3,278 | 57.52% |
| AMD230421P00055000 | 2022-10-06 3:12PM EDT | 2023-04-21 | 4.86 | 4.80 | 4.95 | +0.18 | +3.85% | 204 | 4,517 | 56.10% |
| AMD230616P00055000 | 2022-10-06 3:08PM EDT | 2023-06-16 | 5.75 | 5.75 | 5.95 | +0.05 | +0.88% | 171 | 6,177 | 55.05% |
| AMD240119P00055000 | 2022-10-06 3:46PM EDT | 2024-01-19 | 8.30 | 8.25 | 8.45 | -0.17 | -2.01% | 334 | 2,902 | 50.59% |
| AMD240621P00055000 | 2022-10-04 3:35PM EDT | 2024-06-21 | 9.75 | 9.45 | 9.80 | 0.00 | - | 23 | 96 | 48.98% |
| AMD250117P00055000 | 2022-10-06 3:03PM EDT | 2025-01-17 | 10.65 | 9.20 | 12.30 | -0.30 | -2.74% | 12 | 123 | 49.92% |
© 2022 Yahoo. Todos los derechos reservados.
