Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:80.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00080000 | 2023-12-01 3:49PM EST | 2023-12-08 | 41.05 | 41.30 | 41.60 | +0.60 | +1.48% | 23 | 10 | 139.84% |
| AMD231215C00080000 | 2023-12-01 11:51AM EST | 2023-12-15 | 40.75 | 40.90 | 42.50 | +0.10 | +0.25% | 7 | 336 | 121.68% |
| AMD231222C00080000 | 2023-11-21 1:48PM EST | 2023-12-22 | 38.93 | 40.75 | 41.85 | 0.00 | - | 1 | 32 | 105.66% |
| AMD231229C00080000 | 2023-11-29 11:39AM EST | 2023-12-29 | 44.80 | 41.45 | 42.00 | 0.00 | - | 1 | 3 | 85.64% |
| AMD240119C00080000 | 2023-12-01 2:34PM EST | 2024-01-19 | 41.80 | 41.75 | 42.25 | +0.79 | +1.93% | 246 | 11,556 | 72.27% |
| AMD240216C00080000 | 2023-11-28 10:39AM EST | 2024-02-16 | 42.86 | 42.30 | 43.05 | 0.00 | - | 6 | 458 | 68.36% |
| AMD240315C00080000 | 2023-11-28 3:31PM EST | 2024-03-15 | 43.35 | 42.80 | 43.40 | 0.00 | - | 73 | 630 | 63.14% |
| AMD240419C00080000 | 2023-11-21 11:16AM EST | 2024-04-19 | 41.80 | 43.60 | 44.15 | 0.00 | - | 1 | 324 | 61.04% |
| AMD240621C00080000 | 2023-11-30 9:30AM EST | 2024-06-21 | 47.50 | 45.15 | 45.65 | 0.00 | - | 25 | 1,994 | 59.58% |
| AMD240719C00080000 | 2023-11-30 3:02PM EST | 2024-07-19 | 45.20 | 45.45 | 46.20 | 0.00 | - | 5 | 11 | 57.97% |
| AMD240920C00080000 | 2023-11-30 2:17PM EST | 2024-09-20 | 46.82 | 47.15 | 47.80 | 0.00 | - | 10 | 224 | 58.29% |
| AMD250117C00080000 | 2023-11-30 2:22PM EST | 2025-01-17 | 49.50 | 49.75 | 50.25 | 0.00 | - | 13 | 3,688 | 57.42% |
| AMD250620C00080000 | 2023-11-29 12:28PM EST | 2025-06-20 | 50.95 | 52.60 | 53.35 | -5.27 | -9.37% | 10 | 52 | 56.83% |
| AMD251219C00080000 | 2023-11-29 11:33AM EST | 2025-12-19 | 59.00 | 55.60 | 56.95 | 0.00 | - | 10 | 244 | 56.76% |
| AMD260116C00080000 | 2023-11-29 9:42AM EST | 2026-01-16 | 61.45 | 55.90 | 59.00 | 0.00 | - | 1 | 148 | 58.26% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00080000 | 2023-11-29 1:04PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 842 | 106.25% |
| AMD231215P00080000 | 2023-12-01 2:57PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 89 | 17,777 | 81.25% |
| AMD231222P00080000 | 2023-11-30 2:26PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 294 | 380 | 65.63% |
| AMD231229P00080000 | 2023-11-29 3:15PM EST | 2023-12-29 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 22 | 60.55% |
| AMD240119P00080000 | 2023-12-01 3:54PM EST | 2024-01-19 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 26 | 29,133 | 52.54% |
| AMD240216P00080000 | 2023-12-01 3:38PM EST | 2024-02-16 | 0.29 | 0.27 | 0.29 | 0.00 | - | 16 | 4,980 | 49.76% |
| AMD240315P00080000 | 2023-12-01 2:17PM EST | 2024-03-15 | 0.48 | 0.46 | 0.49 | -0.04 | -7.69% | 25 | 7,062 | 46.95% |
| AMD240419P00080000 | 2023-11-30 10:11AM EST | 2024-04-19 | 0.76 | 0.74 | 0.77 | 0.00 | - | 2 | 3,483 | 44.70% |
| AMD240621P00080000 | 2023-11-30 2:55PM EST | 2024-06-21 | 1.57 | 1.51 | 1.55 | -0.05 | -3.09% | 35 | 17,421 | 44.09% |
| AMD240719P00080000 | 2023-12-01 10:17AM EST | 2024-07-19 | 2.00 | 1.78 | 1.83 | +0.38 | +23.46% | 5 | 93 | 43.30% |
| AMD240920P00080000 | 2023-12-01 11:02AM EST | 2024-09-20 | 2.79 | 2.60 | 2.72 | +0.05 | +1.82% | 1 | 9,535 | 43.29% |
| AMD250117P00080000 | 2023-12-01 11:02AM EST | 2025-01-17 | 4.30 | 4.15 | 4.30 | 0.00 | - | 6 | 27,725 | 42.84% |
| AMD250620P00080000 | 2023-11-30 11:54AM EST | 2025-06-20 | 6.10 | 5.80 | 6.20 | 0.00 | - | 3 | 371 | 42.30% |
| AMD251219P00080000 | 2023-11-30 11:54AM EST | 2025-12-19 | 8.00 | 7.55 | 8.00 | +0.10 | +1.27% | 3 | 1,976 | 41.20% |
| AMD260116P00080000 | 2023-11-30 3:41PM EST | 2026-01-16 | 8.00 | 7.70 | 8.10 | 0.00 | - | 4 | 125 | 40.68% |
© 2023 Yahoo. Todos los derechos reservados.