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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007C00075000 | 2022-10-06 3:58PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,887 | 7,511 | 65.63% |
| AMD221014C00075000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 0.38 | 0.37 | 0.38 | -0.01 | -2.56% | 3,947 | 3,803 | 54.98% |
| AMD221021C00075000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 0.79 | 0.79 | 0.81 | -0.01 | -1.25% | 3,148 | 20,331 | 53.27% |
| AMD221028C00075000 | 2022-10-06 3:59PM EDT | 2022-10-28 | 1.30 | 1.29 | 1.32 | +0.04 | +3.17% | 1,089 | 2,894 | 54.25% |
| AMD221104C00075000 | 2022-10-06 3:54PM EDT | 2022-11-04 | 2.06 | 2.02 | 2.05 | -0.04 | -1.90% | 583 | 658 | 58.69% |
| AMD221111C00075000 | 2022-10-06 1:52PM EDT | 2022-11-11 | 2.80 | 2.37 | 2.47 | +0.47 | +20.17% | 78 | 127 | 57.86% |
| AMD221118C00075000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 2.79 | 2.77 | 2.80 | +0.06 | +2.20% | 1,190 | 7,539 | 57.30% |
| AMD221125C00075000 | 2022-10-06 1:03PM EDT | 2022-11-25 | 3.50 | 2.95 | 3.20 | +3.50 | - | 22 | - | 56.32% |
| AMD221216C00075000 | 2022-10-06 3:58PM EDT | 2022-12-16 | 4.00 | 3.95 | 4.05 | -0.15 | -3.61% | 848 | 7,364 | 55.52% |
| AMD230120C00075000 | 2022-10-06 3:53PM EDT | 2023-01-20 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89% | 249 | 9,522 | 55.01% |
| AMD230317C00075000 | 2022-10-06 2:56PM EDT | 2023-03-17 | 7.55 | 7.30 | 7.45 | +0.20 | +2.72% | 86 | 1,790 | 55.86% |
| AMD230421C00075000 | 2022-10-06 3:25PM EDT | 2023-04-21 | 8.60 | 8.25 | 8.50 | -0.10 | -1.15% | 39 | 1,046 | 55.70% |
| AMD230616C00075000 | 2022-10-06 12:42PM EDT | 2023-06-16 | 10.55 | 9.90 | 10.15 | +0.60 | +6.03% | 17 | 1,615 | 56.49% |
| AMD240119C00075000 | 2022-10-06 3:30PM EDT | 2024-01-19 | 14.75 | 14.55 | 14.85 | -0.45 | -2.96% | 12 | 1,965 | 56.77% |
| AMD240621C00075000 | 2022-10-06 9:44AM EDT | 2024-06-21 | 18.79 | 17.20 | 17.80 | +1.59 | +9.24% | 1 | 275 | 57.36% |
| AMD250117C00075000 | 2022-10-06 2:04PM EDT | 2025-01-17 | 20.70 | 20.00 | 21.75 | +2.20 | +11.89% | 4 | 352 | 58.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221007P00075000 | 2022-10-06 3:28PM EDT | 2022-10-07 | 7.05 | 7.10 | 7.30 | +0.05 | +0.71% | 76 | 621 | 73.44% |
| AMD221014P00075000 | 2022-10-06 3:52PM EDT | 2022-10-14 | 7.40 | 7.35 | 7.60 | +0.62 | +9.14% | 62 | 641 | 52.73% |
| AMD221021P00075000 | 2022-10-06 3:57PM EDT | 2022-10-21 | 7.90 | 7.75 | 7.95 | +0.20 | +2.60% | 141 | 30,282 | 50.68% |
| AMD221028P00075000 | 2022-10-06 12:39PM EDT | 2022-10-28 | 8.09 | 8.30 | 8.35 | -2.66 | -24.74% | 145 | 1,285 | 51.86% |
| AMD221104P00075000 | 2022-10-06 2:55PM EDT | 2022-11-04 | 8.75 | 8.95 | 9.05 | -0.22 | -2.45% | 61 | 167 | 55.96% |
| AMD221111P00075000 | 2022-10-06 11:21AM EDT | 2022-11-11 | 8.40 | 9.25 | 9.45 | -0.75 | -8.20% | 10 | 37 | 55.01% |
| AMD221118P00075000 | 2022-10-06 3:58PM EDT | 2022-11-18 | 9.70 | 9.60 | 9.70 | +0.10 | +1.04% | 263 | 8,848 | 54.00% |
| AMD221216P00075000 | 2022-10-06 1:17PM EDT | 2022-12-16 | 10.09 | 10.60 | 10.80 | -0.31 | -2.98% | 35 | 8,335 | 51.61% |
| AMD230120P00075000 | 2022-10-06 1:17PM EDT | 2023-01-20 | 11.16 | 11.70 | 11.85 | -0.21 | -1.85% | 103 | 30,956 | 50.49% |
| AMD230317P00075000 | 2022-10-06 2:46PM EDT | 2023-03-17 | 13.10 | 13.20 | 13.35 | +0.10 | +0.77% | 5 | 14,042 | 49.34% |
| AMD230421P00075000 | 2022-10-06 3:10PM EDT | 2023-04-21 | 13.85 | 13.90 | 14.10 | -1.95 | -12.34% | 50 | 3,193 | 48.56% |
| AMD230616P00075000 | 2022-10-06 11:47AM EDT | 2023-06-16 | 14.55 | 15.10 | 15.25 | -0.65 | -4.28% | 5 | 12,142 | 47.99% |
| AMD240119P00075000 | 2022-10-06 1:56PM EDT | 2024-01-19 | 17.55 | 17.95 | 18.25 | -0.52 | -2.88% | 37 | 11,490 | 45.01% |
| AMD240621P00075000 | 2022-10-06 11:35AM EDT | 2024-06-21 | 19.05 | 19.40 | 20.00 | -0.86 | -4.32% | 5 | 1,561 | 44.04% |
| AMD250117P00075000 | 2022-10-06 3:37PM EDT | 2025-01-17 | 20.30 | 20.35 | 21.00 | -0.60 | -2.87% | 159 | 750 | 40.57% |
© 2022 Yahoo. Todos los derechos reservados.
