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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00065000 | 2022-10-06 3:58PM EDT | 2022-10-07 | 3.05 | 3.00 | 3.15 | -0.15 | -4.69% | 1,000 | 3,550 | 56.84% |
| AMD221014C00065000 | 2022-10-06 3:52PM EDT | 2022-10-14 | 4.30 | 4.15 | 4.25 | +0.10 | +2.38% | 655 | 1,323 | 60.64% |
| AMD221021C00065000 | 2022-10-06 3:49PM EDT | 2022-10-21 | 4.95 | 4.90 | 4.95 | -0.24 | -4.62% | 630 | 4,593 | 59.62% |
| AMD221028C00065000 | 2022-10-06 3:53PM EDT | 2022-10-28 | 5.70 | 5.55 | 5.65 | -0.05 | -0.87% | 89 | 626 | 60.43% |
| AMD221104C00065000 | 2022-10-06 3:56PM EDT | 2022-11-04 | 6.53 | 6.40 | 6.50 | +0.08 | +1.24% | 12 | 202 | 64.50% |
| AMD221111C00065000 | 2022-10-06 11:02AM EDT | 2022-11-11 | 7.75 | 6.80 | 7.00 | +1.95 | +33.62% | 4 | 58 | 63.57% |
| AMD221118C00065000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 7.31 | 7.30 | 7.35 | +0.01 | +0.14% | 735 | 27,355 | 63.04% |
| AMD221125C00065000 | 2022-10-06 10:04AM EDT | 2022-11-25 | 8.50 | 7.40 | 7.70 | +8.50 | - | 1 | - | 60.89% |
| AMD221216C00065000 | 2022-10-06 3:59PM EDT | 2022-12-16 | 8.60 | 8.55 | 8.65 | 0.00 | - | 209 | 1,315 | 60.38% |
| AMD230120C00065000 | 2022-10-06 3:56PM EDT | 2023-01-20 | 10.10 | 9.90 | 10.10 | -0.32 | -3.07% | 1,056 | 1,742 | 59.50% |
| AMD230317C00065000 | 2022-10-06 3:06PM EDT | 2023-03-17 | 12.05 | 11.85 | 12.05 | -0.30 | -2.43% | 34 | 547 | 59.47% |
| AMD230421C00065000 | 2022-10-06 12:49PM EDT | 2023-04-21 | 13.76 | 12.85 | 13.05 | +2.41 | +21.23% | 25 | 248 | 59.23% |
| AMD230616C00065000 | 2022-10-06 3:47PM EDT | 2023-06-16 | 14.75 | 14.25 | 14.65 | -0.05 | -0.34% | 396 | 944 | 59.29% |
| AMD240119C00065000 | 2022-10-06 3:43PM EDT | 2024-01-19 | 19.25 | 18.65 | 19.20 | 0.00 | - | 38 | 3,218 | 59.10% |
| AMD240621C00065000 | 2022-10-06 2:50PM EDT | 2024-06-21 | 21.80 | 21.25 | 21.90 | +1.25 | +6.08% | 12 | 207 | 59.48% |
| AMD250117C00065000 | 2022-10-06 3:34PM EDT | 2025-01-17 | 25.02 | 24.00 | 26.05 | +1.17 | +4.91% | 9 | 308 | 60.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00065000 | 2022-10-06 3:59PM EDT | 2022-10-07 | 0.22 | 0.22 | 0.23 | -0.14 | -38.89% | 27,964 | 12,599 | 56.84% |
| AMD221014P00065000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 1.32 | 1.30 | 1.32 | -0.03 | -2.22% | 3,133 | 2,687 | 59.62% |
| AMD221021P00065000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 2.00 | 1.98 | 2.00 | 0.00 | - | 2,499 | 19,742 | 58.01% |
| AMD221028P00065000 | 2022-10-06 3:53PM EDT | 2022-10-28 | 2.61 | 2.61 | 2.64 | 0.00 | - | 467 | 1,909 | 58.47% |
| AMD221104P00065000 | 2022-10-06 3:46PM EDT | 2022-11-04 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 292 | 337 | 62.48% |
| AMD221111P00065000 | 2022-10-06 3:47PM EDT | 2022-11-11 | 3.77 | 3.75 | 3.90 | +0.27 | +7.71% | 111 | 107 | 60.84% |
| AMD221118P00065000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 4.20 | 4.20 | 4.25 | +0.05 | +1.20% | 1,247 | 36,224 | 60.27% |
| AMD221125P00065000 | 2022-10-06 3:55PM EDT | 2022-11-25 | 4.40 | 4.30 | 4.50 | +4.40 | - | 19 | - | 57.79% |
| AMD221216P00065000 | 2022-10-06 3:59PM EDT | 2022-12-16 | 5.35 | 5.25 | 5.35 | +0.10 | +1.90% | 294 | 10,102 | 56.47% |
| AMD230120P00065000 | 2022-10-06 3:41PM EDT | 2023-01-20 | 6.30 | 6.35 | 6.45 | -0.05 | -0.79% | 1,849 | 21,884 | 54.16% |
| AMD230317P00065000 | 2022-10-06 3:58PM EDT | 2023-03-17 | 7.95 | 7.90 | 8.00 | +0.10 | +1.27% | 154 | 9,200 | 52.83% |
| AMD230421P00065000 | 2022-10-06 1:13PM EDT | 2023-04-21 | 8.35 | 8.60 | 8.75 | -0.10 | -1.18% | 43 | 3,862 | 51.75% |
| AMD230616P00065000 | 2022-10-06 3:08PM EDT | 2023-06-16 | 9.70 | 9.70 | 9.90 | -0.14 | -1.42% | 797 | 13,458 | 50.92% |
| AMD240119P00065000 | 2022-10-05 3:52PM EDT | 2024-01-19 | 12.65 | 12.55 | 12.85 | 0.00 | - | 118 | 20,225 | 47.88% |
| AMD240621P00065000 | 2022-10-06 1:32PM EDT | 2024-06-21 | 13.90 | 13.95 | 14.40 | -0.26 | -1.84% | 3 | 589 | 46.24% |
| AMD250117P00065000 | 2022-10-06 3:12PM EDT | 2025-01-17 | 15.30 | 15.15 | 15.40 | -0.25 | -1.61% | 815 | 1,131 | 42.64% |
© 2022 Yahoo. Todos los derechos reservados.
