Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EST. Mercado abierto.
Golpe:75.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203C00075000 | 2023-02-03 3:15PM EST | 2023-02-03 | 11.15 | 11.35 | 11.50 | -2.15 | -16.17% | 1,750 | 8,258 | 201.17% |
| AMD230210C00075000 | 2023-02-03 3:17PM EST | 2023-02-10 | 11.45 | 11.50 | 11.65 | -1.95 | -14.55% | 328 | 1,405 | 77.93% |
| AMD230217C00075000 | 2023-02-03 3:15PM EST | 2023-02-17 | 11.58 | 11.75 | 11.95 | -1.67 | -12.60% | 250 | 16,612 | 64.84% |
| AMD230224C00075000 | 2023-02-03 3:02PM EST | 2023-02-24 | 11.80 | 11.95 | 12.20 | -1.35 | -10.27% | 19 | 734 | 58.25% |
| AMD230303C00075000 | 2023-02-03 2:35PM EST | 2023-03-03 | 12.47 | 12.10 | 12.40 | -0.69 | -5.24% | 86 | 570 | 53.76% |
| AMD230310C00075000 | 2023-02-03 1:45PM EST | 2023-03-10 | 12.65 | 12.55 | 12.70 | -2.32 | -15.50% | 21 | 236 | 53.64% |
| AMD230317C00075000 | 2023-02-03 3:07PM EST | 2023-03-17 | 12.80 | 12.90 | 13.25 | -1.69 | -11.66% | 298 | 24,520 | 54.61% |
| AMD230421C00075000 | 2023-02-03 2:52PM EST | 2023-04-21 | 14.52 | 14.50 | 14.60 | -0.98 | -6.32% | 93 | 10,134 | 52.86% |
| AMD230616C00075000 | 2023-02-03 2:31PM EST | 2023-06-16 | 17.00 | 17.00 | 17.15 | -1.33 | -7.26% | 170 | 13,966 | 55.07% |
| AMD230721C00075000 | 2023-02-03 2:40PM EST | 2023-07-21 | 18.35 | 17.80 | 18.10 | -0.05 | -0.27% | 11 | 2,264 | 53.44% |
| AMD230915C00075000 | 2023-02-03 1:34PM EST | 2023-09-15 | 20.00 | 19.65 | 19.90 | -0.55 | -2.68% | 30 | 907 | 54.18% |
| AMD240119C00075000 | 2023-02-03 2:27PM EST | 2024-01-19 | 23.12 | 22.85 | 23.30 | -0.53 | -2.24% | 116 | 8,310 | 54.63% |
| AMD240621C00075000 | 2023-02-03 12:01PM EST | 2024-06-21 | 26.95 | 25.65 | 26.35 | -0.10 | -0.37% | 9 | 1,566 | 53.87% |
| AMD250117C00075000 | 2023-02-03 2:42PM EST | 2025-01-17 | 30.00 | 29.20 | 30.25 | -1.00 | -3.23% | 81 | 3,067 | 54.27% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203P00075000 | 2023-02-03 2:48PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 10,738 | 96.88% |
| AMD230210P00075000 | 2023-02-03 3:07PM EST | 2023-02-10 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,788 | 3,976 | 49.61% |
| AMD230217P00075000 | 2023-02-03 3:16PM EST | 2023-02-17 | 0.30 | 0.27 | 0.28 | +0.04 | +15.38% | 2,100 | 13,758 | 48.05% |
| AMD230224P00075000 | 2023-02-03 2:50PM EST | 2023-02-24 | 0.51 | 0.51 | 0.52 | +0.06 | +13.33% | 226 | 464 | 46.78% |
| AMD230303P00075000 | 2023-02-03 3:09PM EST | 2023-03-03 | 0.78 | 0.76 | 0.78 | +0.06 | +8.33% | 59 | 407 | 46.14% |
| AMD230310P00075000 | 2023-02-03 3:08PM EST | 2023-03-10 | 1.06 | 1.03 | 1.04 | +0.05 | +4.95% | 18 | 196 | 45.70% |
| AMD230317P00075000 | 2023-02-03 3:13PM EST | 2023-03-17 | 1.36 | 1.33 | 1.35 | +0.24 | +21.43% | 1,770 | 28,154 | 46.09% |
| AMD230421P00075000 | 2023-02-03 3:12PM EST | 2023-04-21 | 2.57 | 2.55 | 2.57 | +0.37 | +16.82% | 334 | 6,289 | 45.22% |
| AMD230616P00075000 | 2023-02-03 2:22PM EST | 2023-06-16 | 4.35 | 4.30 | 4.35 | +0.55 | +14.47% | 399 | 16,904 | 45.39% |
| AMD230721P00075000 | 2023-02-03 2:19PM EST | 2023-07-21 | 5.05 | 4.95 | 5.05 | +0.35 | +7.45% | 26 | 2,011 | 44.05% |
| AMD230915P00075000 | 2023-02-03 2:50PM EST | 2023-09-15 | 6.25 | 6.20 | 6.35 | +0.40 | +6.84% | 66 | 5,730 | 43.91% |
| AMD240119P00075000 | 2023-02-03 2:35PM EST | 2024-01-19 | 8.32 | 8.20 | 8.55 | +0.62 | +8.05% | 567 | 17,897 | 42.77% |
| AMD240621P00075000 | 2023-02-02 1:13PM EST | 2024-06-21 | 9.60 | 9.85 | 10.35 | 0.00 | - | 14 | 4,101 | 40.80% |
| AMD250117P00075000 | 2023-02-03 1:58PM EST | 2025-01-17 | 12.20 | 12.00 | 12.45 | +0.15 | +1.24% | 50 | 5,336 | 39.31% |
© 2023 Yahoo. Todos los derechos reservados.
