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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00075000 | 2022-06-24 3:32PM EDT | 2022-07-01 | 11.60 | 12.10 | 12.40 | +3.20 | +38.10% | 167 | 245 | 79.30% |
| AMD220708C00075000 | 2022-06-24 3:42PM EDT | 2022-07-08 | 11.85 | 12.40 | 12.70 | +3.10 | +35.43% | 65 | 88 | 65.23% |
| AMD220715C00075000 | 2022-06-24 3:42PM EDT | 2022-07-15 | 12.30 | 12.85 | 13.20 | +2.90 | +30.85% | 291 | 668 | 64.11% |
| AMD220722C00075000 | 2022-06-24 11:27AM EDT | 2022-07-22 | 12.79 | 13.15 | 13.65 | +2.79 | +27.90% | 23 | 95 | 61.74% |
| AMD220729C00075000 | 2022-06-24 3:13PM EDT | 2022-07-29 | 13.61 | 13.70 | 14.50 | +3.30 | +32.01% | 40 | 63 | 65.04% |
| AMD220819C00075000 | 2022-06-24 2:01PM EDT | 2022-08-19 | 14.81 | 15.20 | 15.60 | +2.61 | +21.39% | 20 | 1,266 | 64.14% |
| AMD220916C00075000 | 2022-06-24 9:32AM EDT | 2022-09-16 | 14.24 | 16.55 | 16.75 | +0.89 | +6.67% | 1 | 1,339 | 61.67% |
| AMD221021C00075000 | 2022-06-24 10:20AM EDT | 2022-10-21 | 17.30 | 17.75 | 18.05 | +3.09 | +21.75% | 3 | 190 | 59.40% |
| AMD221118C00075000 | 2022-06-24 12:06PM EDT | 2022-11-18 | 18.55 | 19.10 | 19.35 | +3.35 | +22.04% | 13 | 335 | 60.58% |
| AMD221216C00075000 | 2022-06-24 9:34AM EDT | 2022-12-16 | 17.65 | 19.95 | 20.25 | +1.85 | +11.71% | 31 | 670 | 59.78% |
| AMD230120C00075000 | 2022-06-24 3:51PM EDT | 2023-01-20 | 20.78 | 20.90 | 21.30 | +2.83 | +15.77% | 117 | 3,351 | 58.98% |
| AMD230317C00075000 | 2022-06-24 11:10AM EDT | 2023-03-17 | 22.05 | 22.40 | 23.05 | +2.40 | +12.21% | 10 | 18 | 58.76% |
| AMD230421C00075000 | 2022-06-24 9:41AM EDT | 2023-04-21 | 21.50 | 23.25 | 23.95 | +1.10 | +5.39% | 1 | 209 | 58.45% |
| AMD230616C00075000 | 2022-06-24 2:49PM EDT | 2023-06-16 | 24.75 | 24.70 | 25.30 | +2.97 | +13.64% | 28 | 342 | 58.38% |
| AMD240119C00075000 | 2022-06-24 3:18PM EDT | 2024-01-19 | 29.00 | 28.95 | 29.65 | +2.65 | +10.06% | 43 | 628 | 57.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00075000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.15 | 0.13 | 0.15 | -0.50 | -76.92% | 1,323 | 2,281 | 76.17% |
| AMD220708P00075000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 0.46 | 0.43 | 0.45 | -0.77 | -62.60% | 481 | 1,144 | 64.06% |
| AMD220715P00075000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.88 | 0.85 | 0.88 | -0.96 | -52.17% | 3,608 | 14,491 | 62.26% |
| AMD220722P00075000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 1.32 | 1.28 | 1.33 | -1.05 | -44.30% | 257 | 1,173 | 61.47% |
| AMD220729P00075000 | 2022-06-24 3:56PM EDT | 2022-07-29 | 1.90 | 1.85 | 1.93 | -1.06 | -35.81% | 255 | 861 | 63.23% |
| AMD220805P00075000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 2.45 | 2.39 | 2.51 | +2.45 | - | 195 | 95 | 64.38% |
| AMD220819P00075000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 3.10 | 3.00 | 3.10 | -1.40 | -31.11% | 883 | 26,146 | 61.49% |
| AMD220916P00075000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 4.20 | 4.10 | 4.20 | -1.34 | -24.19% | 1,248 | 5,108 | 58.50% |
| AMD221021P00075000 | 2022-06-24 3:47PM EDT | 2022-10-21 | 5.45 | 5.15 | 5.30 | -1.25 | -18.66% | 376 | 12,448 | 55.74% |
| AMD221118P00075000 | 2022-06-24 3:35PM EDT | 2022-11-18 | 6.55 | 6.20 | 6.40 | -1.35 | -17.09% | 67 | 2,484 | 56.01% |
| AMD221216P00075000 | 2022-06-24 3:56PM EDT | 2022-12-16 | 7.05 | 6.90 | 7.05 | -1.45 | -17.06% | 820 | 2,974 | 54.63% |
| AMD230120P00075000 | 2022-06-24 3:49PM EDT | 2023-01-20 | 8.00 | 7.65 | 7.90 | -1.20 | -13.04% | 109 | 19,636 | 53.43% |
| AMD230317P00075000 | 2022-06-24 3:59PM EDT | 2023-03-17 | 9.00 | 8.90 | 9.15 | -1.89 | -17.36% | 47 | 2,198 | 52.39% |
| AMD230421P00075000 | 2022-06-24 12:15PM EDT | 2023-04-21 | 9.58 | 9.35 | 9.75 | -0.84 | -8.06% | 3 | 3,510 | 51.18% |
| AMD230616P00075000 | 2022-06-24 10:18AM EDT | 2023-06-16 | 10.70 | 10.25 | 10.80 | -1.30 | -10.83% | 6 | 3,586 | 50.29% |
| AMD240119P00075000 | 2022-06-24 2:47PM EDT | 2024-01-19 | 13.50 | 13.30 | 13.75 | -1.70 | -11.18% | 32 | 5,435 | 48.24% |
© 2022 Yahoo. Todos los derechos reservados.
