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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00060000 | 2022-10-06 3:57PM EDT | 2022-10-07 | 7.85 | 7.75 | 8.05 | 0.00 | - | 78 | 601 | 89.06% |
| AMD221014C00060000 | 2022-10-06 3:57PM EDT | 2022-10-14 | 8.25 | 8.15 | 8.35 | -0.20 | -2.37% | 46 | 388 | 66.89% |
| AMD221021C00060000 | 2022-10-06 3:58PM EDT | 2022-10-21 | 8.75 | 8.65 | 8.80 | -0.03 | -0.34% | 167 | 3,601 | 65.28% |
| AMD221028C00060000 | 2022-10-06 1:37PM EDT | 2022-10-28 | 10.06 | 9.05 | 9.30 | +0.46 | +4.79% | 3 | 490 | 64.36% |
| AMD221104C00060000 | 2022-10-06 2:35PM EDT | 2022-11-04 | 10.25 | 9.85 | 9.95 | +1.57 | +18.09% | 27 | 40 | 68.99% |
| AMD221111C00060000 | 2022-10-06 3:54PM EDT | 2022-11-11 | 10.35 | 10.15 | 10.35 | -0.04 | -0.38% | 7 | 2 | 67.31% |
| AMD221118C00060000 | 2022-10-06 3:31PM EDT | 2022-11-18 | 10.96 | 10.60 | 10.70 | +0.33 | +3.10% | 211 | 28,219 | 67.04% |
| AMD221216C00060000 | 2022-10-06 3:39PM EDT | 2022-12-16 | 12.05 | 11.70 | 11.90 | +0.05 | +0.42% | 62 | 381 | 63.89% |
| AMD230120C00060000 | 2022-10-06 12:05PM EDT | 2023-01-20 | 13.49 | 12.95 | 13.15 | +0.14 | +1.05% | 18 | 3,759 | 62.35% |
| AMD230317C00060000 | 2022-10-06 3:58PM EDT | 2023-03-17 | 14.86 | 14.60 | 14.95 | -0.27 | -1.78% | 5 | 562 | 61.41% |
| AMD230421C00060000 | 2022-10-06 2:34PM EDT | 2023-04-21 | 16.00 | 15.65 | 15.90 | -0.04 | -0.25% | 56 | 971 | 61.40% |
| AMD230616C00060000 | 2022-10-06 2:45PM EDT | 2023-06-16 | 17.50 | 17.15 | 17.40 | -0.10 | -0.57% | 13 | 2,733 | 61.73% |
| AMD240119C00060000 | 2022-10-05 2:56PM EDT | 2024-01-19 | 21.55 | 21.40 | 21.75 | 0.00 | - | 28 | 1,295 | 61.23% |
| AMD240621C00060000 | 2022-10-06 2:02PM EDT | 2024-06-21 | 24.70 | 23.30 | 24.40 | +0.20 | +0.82% | 10 | 272 | 60.57% |
| AMD250117C00060000 | 2022-10-06 11:32AM EDT | 2025-01-17 | 27.43 | 25.00 | 27.80 | +0.68 | +2.54% | 7 | 257 | 59.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00060000 | 2022-10-06 3:59PM EDT | 2022-10-07 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 951 | 6,128 | 73.44% |
| AMD221014P00060000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 0.37 | 0.37 | 0.38 | -0.04 | -9.76% | 1,030 | 3,017 | 65.72% |
| AMD221021P00060000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 0.79 | 0.80 | 0.81 | -0.03 | -3.66% | 2,556 | 19,571 | 63.28% |
| AMD221028P00060000 | 2022-10-06 3:58PM EDT | 2022-10-28 | 1.26 | 1.24 | 1.26 | 0.00 | - | 217 | 2,003 | 62.79% |
| AMD221104P00060000 | 2022-10-06 3:59PM EDT | 2022-11-04 | 1.90 | 1.87 | 1.90 | +0.07 | +3.83% | 74 | 743 | 66.21% |
| AMD221111P00060000 | 2022-10-06 3:55PM EDT | 2022-11-11 | 2.20 | 2.18 | 2.25 | -0.01 | -0.45% | 85 | 171 | 64.60% |
| AMD221118P00060000 | 2022-10-06 3:56PM EDT | 2022-11-18 | 2.54 | 2.53 | 2.56 | +0.04 | +1.60% | 1,112 | 13,532 | 63.67% |
| AMD221125P00060000 | 2022-10-06 1:53PM EDT | 2022-11-25 | 2.53 | 2.68 | 2.87 | +2.53 | - | 14 | - | 61.96% |
| AMD221216P00060000 | 2022-10-06 3:56PM EDT | 2022-12-16 | 3.49 | 3.45 | 3.55 | +0.04 | +1.16% | 529 | 9,722 | 59.47% |
| AMD230120P00060000 | 2022-10-06 3:59PM EDT | 2023-01-20 | 4.50 | 4.45 | 4.55 | +0.05 | +1.12% | 92 | 16,473 | 56.82% |
| AMD230317P00060000 | 2022-10-06 2:36PM EDT | 2023-03-17 | 5.75 | 5.85 | 5.95 | 0.00 | - | 129 | 5,304 | 54.97% |
| AMD230421P00060000 | 2022-10-06 1:15PM EDT | 2023-04-21 | 6.35 | 6.50 | 6.65 | -0.14 | -2.16% | 31 | 4,511 | 53.74% |
| AMD230616P00060000 | 2022-10-06 11:30AM EDT | 2023-06-16 | 7.15 | 7.55 | 7.75 | -0.50 | -6.54% | 3 | 7,482 | 52.86% |
| AMD240119P00060000 | 2022-10-06 3:56PM EDT | 2024-01-19 | 10.35 | 10.25 | 10.60 | +0.02 | +0.19% | 10 | 5,360 | 49.68% |
| AMD240621P00060000 | 2022-10-06 1:47PM EDT | 2024-06-21 | 11.48 | 11.60 | 11.95 | -1.21 | -9.54% | 17 | 1,686 | 47.46% |
| AMD250117P00060000 | 2022-10-06 3:41PM EDT | 2025-01-17 | 12.90 | 12.75 | 13.35 | -0.30 | -2.27% | 156 | 897 | 44.97% |
© 2022 Yahoo. Todos los derechos reservados.
