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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00070000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 17.00 | 17.00 | 17.30 | +4.30 | +33.86% | 138 | 77 | 84.77% |
| AMD220708C00070000 | 2022-06-24 11:03AM EDT | 2022-07-08 | 17.35 | 17.05 | 17.55 | +4.80 | +38.25% | 6 | 25 | 70.51% |
| AMD220715C00070000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 17.40 | 17.35 | 17.75 | +3.90 | +28.89% | 232 | 428 | 67.48% |
| AMD220722C00070000 | 2022-06-24 12:32PM EDT | 2022-07-22 | 17.33 | 17.35 | 18.15 | +3.78 | +27.90% | 4 | 41 | 63.72% |
| AMD220729C00070000 | 2022-06-17 3:12PM EDT | 2022-07-29 | 14.15 | 17.85 | 18.45 | 0.00 | - | 11 | 7 | 65.23% |
| AMD220819C00070000 | 2022-06-24 1:45PM EDT | 2022-08-19 | 18.53 | 19.15 | 19.50 | +2.78 | +17.65% | 49 | 20,499 | 66.77% |
| AMD220916C00070000 | 2022-06-24 12:11PM EDT | 2022-09-16 | 19.80 | 20.20 | 20.55 | +3.64 | +22.52% | 6 | 439 | 63.99% |
| AMD221021C00070000 | 2022-06-24 10:13AM EDT | 2022-10-21 | 20.80 | 21.05 | 21.60 | +2.80 | +15.56% | 5 | 121 | 60.49% |
| AMD221118C00070000 | 2022-06-24 3:50PM EDT | 2022-11-18 | 22.10 | 22.45 | 22.75 | +2.80 | +14.51% | 32 | 156 | 62.23% |
| AMD221216C00070000 | 2022-06-24 2:16PM EDT | 2022-12-16 | 22.80 | 23.30 | 23.55 | +2.60 | +12.87% | 29 | 1,412 | 61.52% |
| AMD230120C00070000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 24.20 | 24.10 | 24.55 | +4.40 | +22.22% | 19 | 2,860 | 60.55% |
| AMD230317C00070000 | 2022-06-24 11:10AM EDT | 2023-03-17 | 25.15 | 25.55 | 26.10 | +3.25 | +14.84% | 9 | 82 | 60.22% |
| AMD230421C00070000 | 2022-06-24 10:31AM EDT | 2023-04-21 | 26.50 | 26.25 | 26.85 | +3.95 | +17.52% | 10 | 210 | 59.49% |
| AMD230616C00070000 | 2022-06-24 12:13PM EDT | 2023-06-16 | 27.25 | 27.65 | 28.20 | +2.15 | +8.57% | 12 | 253 | 59.62% |
| AMD240119C00070000 | 2022-06-24 2:19PM EDT | 2024-01-19 | 31.42 | 32.00 | 32.40 | +2.42 | +8.34% | 5 | 1,686 | 59.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00070000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 1,324 | 2,857 | 79.30% |
| AMD220708P00070000 | 2022-06-24 3:45PM EDT | 2022-07-08 | 0.19 | 0.15 | 0.18 | -0.32 | -62.75% | 184 | 714 | 66.70% |
| AMD220715P00070000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.41 | 0.40 | 0.42 | -0.53 | -56.38% | 2,868 | 10,346 | 65.33% |
| AMD220722P00070000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 0.71 | 0.66 | 0.73 | -0.64 | -47.41% | 79 | 735 | 64.40% |
| AMD220729P00070000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 1.10 | 0.99 | 1.14 | -0.72 | -39.56% | 68 | 1,042 | 65.14% |
| AMD220805P00070000 | 2022-06-24 3:56PM EDT | 2022-08-05 | 1.54 | 1.45 | 1.57 | +1.54 | - | 52 | 39 | 66.65% |
| AMD220819P00070000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 2.03 | 1.97 | 2.04 | -0.97 | -32.33% | 877 | 10,818 | 63.87% |
| AMD220916P00070000 | 2022-06-24 3:48PM EDT | 2022-09-16 | 3.03 | 2.84 | 2.95 | -1.07 | -26.10% | 210 | 6,364 | 60.44% |
| AMD221021P00070000 | 2022-06-24 3:57PM EDT | 2022-10-21 | 3.85 | 3.75 | 3.85 | -1.35 | -25.96% | 298 | 1,620 | 57.35% |
| AMD221118P00070000 | 2022-06-24 3:59PM EDT | 2022-11-18 | 4.75 | 4.65 | 4.80 | -1.15 | -19.49% | 26 | 5,101 | 57.39% |
| AMD221216P00070000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 5.41 | 5.30 | 5.45 | -1.39 | -20.44% | 315 | 1,751 | 56.21% |
| AMD230120P00070000 | 2022-06-24 3:32PM EDT | 2023-01-20 | 6.18 | 5.95 | 6.15 | -1.37 | -18.15% | 170 | 33,577 | 54.68% |
| AMD230317P00070000 | 2022-06-24 3:13PM EDT | 2023-03-17 | 7.35 | 7.10 | 7.35 | -1.50 | -16.95% | 18 | 1,681 | 53.71% |
| AMD230421P00070000 | 2022-06-23 10:06AM EDT | 2023-04-21 | 8.60 | 7.45 | 7.90 | 0.00 | - | 2 | 1,890 | 52.31% |
| AMD230616P00070000 | 2022-06-24 2:56PM EDT | 2023-06-16 | 8.70 | 8.35 | 8.85 | -1.03 | -10.59% | 28 | 2,084 | 51.44% |
| AMD240119P00070000 | 2022-06-24 11:25AM EDT | 2024-01-19 | 11.50 | 11.25 | 11.60 | -1.02 | -8.15% | 9 | 5,027 | 49.18% |
© 2022 Yahoo. Todos los derechos reservados.
