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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00070000 | 2022-10-06 3:59PM EDT | 2022-10-07 | 0.29 | 0.28 | 0.29 | -0.18 | -38.30% | 75,582 | 15,809 | 50.00% |
| AMD221014C00070000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 1.50 | 1.48 | 1.50 | -0.05 | -3.23% | 16,791 | 6,551 | 55.96% |
| AMD221021C00070000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 2.22 | 2.21 | 2.24 | -0.05 | -2.20% | 5,795 | 16,097 | 55.37% |
| AMD221028C00070000 | 2022-10-06 3:59PM EDT | 2022-10-28 | 2.94 | 2.91 | 2.95 | +0.04 | +1.38% | 3,232 | 2,716 | 56.71% |
| AMD221104C00070000 | 2022-10-06 3:58PM EDT | 2022-11-04 | 3.83 | 3.80 | 3.85 | +0.03 | +0.79% | 400 | 773 | 61.28% |
| AMD221111C00070000 | 2022-10-06 3:57PM EDT | 2022-11-11 | 4.27 | 4.15 | 4.35 | +0.07 | +1.67% | 159 | 133 | 60.12% |
| AMD221118C00070000 | 2022-10-06 4:00PM EDT | 2022-11-18 | 4.67 | 4.65 | 4.70 | +0.01 | +0.21% | 3,735 | 7,758 | 59.67% |
| AMD221125C00070000 | 2022-10-06 3:49PM EDT | 2022-11-25 | 5.00 | 4.80 | 5.05 | +5.00 | - | 117 | - | 57.89% |
| AMD221216C00070000 | 2022-10-06 3:59PM EDT | 2022-12-16 | 6.00 | 5.95 | 6.05 | 0.00 | - | 1,671 | 3,601 | 57.67% |
| AMD230120C00070000 | 2022-10-06 3:44PM EDT | 2023-01-20 | 7.60 | 7.35 | 7.50 | +0.15 | +2.01% | 1,050 | 11,607 | 57.03% |
| AMD230317C00070000 | 2022-10-06 3:40PM EDT | 2023-03-17 | 9.60 | 9.40 | 9.55 | -0.05 | -0.52% | 185 | 4,457 | 57.57% |
| AMD230421C00070000 | 2022-10-06 3:46PM EDT | 2023-04-21 | 10.60 | 10.35 | 10.55 | -0.23 | -2.12% | 68 | 1,514 | 57.17% |
| AMD230616C00070000 | 2022-10-06 3:45PM EDT | 2023-06-16 | 12.25 | 12.10 | 12.25 | -0.20 | -1.61% | 28 | 2,999 | 58.20% |
| AMD240119C00070000 | 2022-10-06 3:56PM EDT | 2024-01-19 | 16.80 | 16.50 | 16.95 | -0.22 | -1.29% | 607 | 4,490 | 57.94% |
| AMD240621C00070000 | 2022-10-06 3:53PM EDT | 2024-06-21 | 19.51 | 19.15 | 19.70 | -0.24 | -1.22% | 138 | 488 | 58.30% |
| AMD250117C00070000 | 2022-10-06 3:57PM EDT | 2025-01-17 | 22.30 | 20.40 | 22.90 | -0.22 | -0.98% | 25 | 873 | 56.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00070000 | 2022-10-06 3:58PM EDT | 2022-10-07 | 2.50 | 2.42 | 2.46 | -0.10 | -3.85% | 7,825 | 1,357 | 50.39% |
| AMD221014P00070000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 1,891 | 1,753 | 54.93% |
| AMD221021P00070000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 4.31 | 4.25 | 4.35 | +0.01 | +0.23% | 648 | 26,455 | 54.00% |
| AMD221028P00070000 | 2022-10-06 3:59PM EDT | 2022-10-28 | 4.99 | 4.90 | 5.00 | +0.24 | +5.05% | 183 | 782 | 54.79% |
| AMD221104P00070000 | 2022-10-06 3:50PM EDT | 2022-11-04 | 5.75 | 5.75 | 5.85 | 0.00 | - | 133 | 226 | 59.01% |
| AMD221111P00070000 | 2022-10-06 12:11PM EDT | 2022-11-11 | 5.92 | 6.10 | 6.30 | +0.08 | +1.37% | 50 | 56 | 57.81% |
| AMD221118P00070000 | 2022-10-06 4:00PM EDT | 2022-11-18 | 6.57 | 6.55 | 6.60 | +0.23 | +3.63% | 3,138 | 8,353 | 57.01% |
| AMD221125P00070000 | 2022-10-06 10:46AM EDT | 2022-11-25 | 6.67 | 6.60 | 6.95 | +6.67 | - | 50 | - | 54.93% |
| AMD221216P00070000 | 2022-10-06 3:52PM EDT | 2022-12-16 | 7.65 | 7.65 | 7.75 | +0.40 | +5.52% | 1,329 | 9,503 | 53.93% |
| AMD230120P00070000 | 2022-10-06 3:06PM EDT | 2023-01-20 | 8.70 | 8.75 | 8.90 | 0.00 | - | 4,599 | 41,021 | 51.92% |
| AMD230317P00070000 | 2022-10-06 3:39PM EDT | 2023-03-17 | 10.30 | 10.35 | 10.50 | 0.00 | - | 112 | 6,431 | 50.93% |
| AMD230421P00070000 | 2022-10-06 3:15PM EDT | 2023-04-21 | 11.00 | 11.05 | 11.25 | +0.10 | +0.92% | 783 | 6,021 | 50.37% |
| AMD230616P00070000 | 2022-10-06 2:55PM EDT | 2023-06-16 | 12.17 | 12.25 | 12.40 | +0.09 | +0.75% | 1,265 | 8,662 | 49.60% |
| AMD240119P00070000 | 2022-10-06 3:11PM EDT | 2024-01-19 | 15.10 | 15.10 | 15.45 | -0.12 | -0.79% | 548 | 14,259 | 46.50% |
| AMD240621P00070000 | 2022-10-06 1:32PM EDT | 2024-06-21 | 16.50 | 16.55 | 16.95 | -1.15 | -6.52% | 9 | 5,454 | 44.71% |
| AMD250117P00070000 | 2022-10-06 3:37PM EDT | 2025-01-17 | 17.55 | 17.40 | 18.45 | -0.53 | -2.93% | 144 | 3,899 | 42.47% |
© 2022 Yahoo. Todos los derechos reservados.
