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:65.00
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00065000 | 2022-06-24 10:33AM EDT | 2022-07-01 | 22.05 | 21.90 | 22.30 | +4.30 | +24.23% | 16 | 223 | 92.19% |
| AMD220708C00065000 | 2022-06-23 2:29PM EDT | 2022-07-08 | 16.55 | 21.90 | 22.40 | 0.00 | - | 2 | 17 | 74.22% |
| AMD220715C00065000 | 2022-06-24 9:49AM EDT | 2022-07-15 | 20.00 | 22.10 | 22.55 | +2.10 | +11.73% | 11 | 123 | 74.02% |
| AMD220722C00065000 | 2022-06-24 11:12AM EDT | 2022-07-22 | 21.70 | 22.10 | 22.90 | +3.90 | +21.91% | 2 | 43 | 71.34% |
| AMD220729C00065000 | 2022-06-17 12:57PM EDT | 2022-07-29 | 18.60 | 21.75 | 23.15 | 0.00 | - | 40 | 40 | 61.82% |
| AMD220805C00065000 | 2022-06-24 10:25AM EDT | 2022-08-05 | 22.73 | 22.55 | 23.40 | +22.73 | - | 35 | 10 | 69.97% |
| AMD220819C00065000 | 2022-06-24 10:16AM EDT | 2022-08-19 | 23.20 | 23.40 | 23.70 | +5.00 | +27.47% | 52 | 179 | 70.12% |
| AMD220916C00065000 | 2022-06-23 2:52PM EDT | 2022-09-16 | 19.72 | 24.15 | 24.60 | 0.00 | - | 5 | 250 | 66.63% |
| AMD221021C00065000 | 2022-06-24 11:15AM EDT | 2022-10-21 | 24.46 | 24.90 | 25.50 | +4.41 | +22.00% | 2 | 75 | 63.01% |
| AMD221118C00065000 | 2022-06-24 3:32PM EDT | 2022-11-18 | 25.70 | 25.90 | 26.60 | +4.05 | +18.71% | 2 | 20 | 64.20% |
| AMD221216C00065000 | 2022-06-21 9:48AM EDT | 2022-12-16 | 24.20 | 26.45 | 27.20 | 0.00 | - | 15 | 11 | 62.43% |
| AMD230120C00065000 | 2022-06-24 12:08PM EDT | 2023-01-20 | 27.20 | 27.60 | 28.10 | +4.35 | +19.04% | 14 | 801 | 62.67% |
| AMD230317C00065000 | 2022-06-17 11:11AM EDT | 2023-03-17 | 25.45 | 28.80 | 29.60 | 0.00 | - | 4 | 12 | 62.11% |
| AMD230421C00065000 | 2022-06-22 3:38PM EDT | 2023-04-21 | 27.50 | 29.10 | 30.20 | 0.00 | - | 19 | 37 | 60.36% |
| AMD230616C00065000 | 2022-06-23 9:56AM EDT | 2023-06-16 | 27.80 | 30.65 | 31.40 | 0.00 | - | 1 | 55 | 60.91% |
| AMD240119C00065000 | 2022-06-24 9:30AM EDT | 2024-01-19 | 31.20 | 33.60 | 35.40 | -0.55 | -1.73% | 1 | 194 | 58.77% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00065000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 76 | 3,419 | 85.94% |
| AMD220708P00065000 | 2022-06-24 3:06PM EDT | 2022-07-08 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 166 | 364 | 75.00% |
| AMD220715P00065000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.19 | 0.18 | 0.20 | -0.26 | -57.78% | 868 | 2,667 | 70.51% |
| AMD220722P00065000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 0.35 | 0.33 | 0.37 | -0.38 | -52.05% | 98 | 2,464 | 68.56% |
| AMD220729P00065000 | 2022-06-24 3:35PM EDT | 2022-07-29 | 0.66 | 0.53 | 0.70 | -0.48 | -42.11% | 49 | 359 | 69.63% |
| AMD220805P00065000 | 2022-06-24 3:46PM EDT | 2022-08-05 | 0.97 | 0.90 | 0.95 | +0.97 | - | 1,860 | 53 | 70.65% |
| AMD220819P00065000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 1.27 | 1.25 | 1.28 | -0.65 | -33.85% | 452 | 3,735 | 66.89% |
| AMD220916P00065000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 2.00 | 1.93 | 1.97 | -0.74 | -27.01% | 113 | 4,463 | 62.82% |
| AMD221021P00065000 | 2022-06-24 2:51PM EDT | 2022-10-21 | 2.72 | 2.63 | 2.71 | -1.15 | -29.72% | 57 | 1,559 | 59.20% |
| AMD221118P00065000 | 2022-06-24 3:01PM EDT | 2022-11-18 | 3.55 | 3.40 | 3.60 | -0.82 | -18.76% | 35 | 1,868 | 59.46% |
| AMD221216P00065000 | 2022-06-24 3:15PM EDT | 2022-12-16 | 4.15 | 3.95 | 4.10 | -1.05 | -20.19% | 334 | 408 | 57.90% |
| AMD230120P00065000 | 2022-06-24 3:01PM EDT | 2023-01-20 | 4.65 | 4.50 | 4.75 | -1.20 | -20.51% | 519 | 20,215 | 56.30% |
| AMD230317P00065000 | 2022-06-24 2:52PM EDT | 2023-03-17 | 5.70 | 5.50 | 5.80 | -1.30 | -18.57% | 25 | 310 | 55.09% |
| AMD230421P00065000 | 2022-06-23 2:55PM EDT | 2023-04-21 | 7.31 | 5.90 | 6.25 | 0.00 | - | 4 | 706 | 53.71% |
| AMD230616P00065000 | 2022-06-24 3:10PM EDT | 2023-06-16 | 7.00 | 6.70 | 7.05 | -1.10 | -13.58% | 617 | 6,578 | 52.61% |
| AMD240119P00065000 | 2022-06-24 1:30PM EDT | 2024-01-19 | 9.55 | 9.30 | 9.65 | -1.01 | -9.56% | 10 | 18,341 | 50.24% |
© 2022 Yahoo. Todos los derechos reservados.
