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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00080000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.80 | 0.80 | 0.81 | -1.62 | -66.94% | 22,493 | 1,550 | 56.54% |
| AMD220708C00080000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 1.95 | 1.90 | 1.95 | -1.65 | -45.83% | 10,476 | 849 | 54.00% |
| AMD220715C00080000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 2.92 | 2.88 | 2.94 | -1.63 | -35.82% | 12,009 | 13,635 | 56.37% |
| AMD220722C00080000 | 2022-06-29 3:59PM EDT | 2022-07-22 | 3.65 | 3.60 | 3.75 | -1.80 | -33.03% | 4,457 | 250 | 57.10% |
| AMD220729C00080000 | 2022-06-29 3:59PM EDT | 2022-07-29 | 4.55 | 4.50 | 4.60 | -1.65 | -26.61% | 603 | 946 | 59.92% |
| AMD220805C00080000 | 2022-06-29 3:53PM EDT | 2022-08-05 | 5.15 | 5.30 | 5.40 | -1.80 | -25.90% | 392 | 100 | 62.11% |
| AMD220819C00080000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 6.25 | 6.15 | 6.30 | -1.60 | -20.38% | 1,664 | 4,522 | 60.54% |
| AMD220916C00080000 | 2022-06-29 3:59PM EDT | 2022-09-16 | 7.60 | 7.55 | 7.70 | -1.73 | -18.54% | 1,026 | 886 | 58.42% |
| AMD221021C00080000 | 2022-06-29 3:51PM EDT | 2022-10-21 | 9.15 | 9.10 | 9.20 | -1.85 | -16.82% | 556 | 460 | 57.47% |
| AMD221118C00080000 | 2022-06-29 3:53PM EDT | 2022-11-18 | 10.45 | 10.45 | 10.65 | -1.85 | -15.04% | 184 | 325 | 58.77% |
| AMD221216C00080000 | 2022-06-29 3:37PM EDT | 2022-12-16 | 11.42 | 11.30 | 11.55 | -1.68 | -12.82% | 304 | 1,411 | 57.87% |
| AMD230120C00080000 | 2022-06-29 3:58PM EDT | 2023-01-20 | 12.50 | 12.35 | 12.60 | -1.75 | -12.28% | 868 | 15,423 | 57.27% |
| AMD230317C00080000 | 2022-06-29 3:27PM EDT | 2023-03-17 | 14.00 | 13.75 | 14.30 | -1.85 | -11.67% | 317 | 379 | 56.75% |
| AMD230421C00080000 | 2022-06-29 3:04PM EDT | 2023-04-21 | 14.38 | 14.65 | 15.05 | -2.17 | -13.11% | 86 | 733 | 56.29% |
| AMD230616C00080000 | 2022-06-29 3:52PM EDT | 2023-06-16 | 16.30 | 15.75 | 16.60 | -1.93 | -10.59% | 102 | 435 | 56.07% |
| AMD240119C00080000 | 2022-06-29 3:56PM EDT | 2024-01-19 | 21.00 | 20.70 | 21.00 | -1.95 | -8.50% | 1,282 | 2,313 | 56.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00080000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 2.77 | 2.73 | 2.83 | +1.16 | +72.05% | 4,643 | 7,589 | 55.18% |
| AMD220708P00080000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 3.90 | 3.80 | 3.90 | +1.16 | +42.34% | 2,114 | 3,508 | 52.32% |
| AMD220715P00080000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 4.84 | 4.75 | 4.90 | +1.18 | +32.24% | 4,682 | 22,521 | 54.93% |
| AMD220722P00080000 | 2022-06-29 3:55PM EDT | 2022-07-22 | 5.69 | 5.50 | 5.65 | +1.37 | +31.71% | 330 | 1,977 | 55.71% |
| AMD220729P00080000 | 2022-06-29 3:57PM EDT | 2022-07-29 | 6.45 | 6.30 | 6.50 | +1.20 | +22.86% | 252 | 1,397 | 58.15% |
| AMD220805P00080000 | 2022-06-29 3:57PM EDT | 2022-08-05 | 7.25 | 7.10 | 7.20 | +1.25 | +20.83% | 92 | 270 | 60.01% |
| AMD220819P00080000 | 2022-06-29 3:58PM EDT | 2022-08-19 | 7.95 | 7.90 | 8.00 | +1.12 | +16.40% | 1,890 | 6,462 | 58.12% |
| AMD220916P00080000 | 2022-06-29 3:34PM EDT | 2022-09-16 | 9.30 | 9.15 | 9.30 | +1.30 | +16.25% | 1,305 | 13,555 | 55.62% |
| AMD221021P00080000 | 2022-06-29 2:57PM EDT | 2022-10-21 | 10.85 | 10.45 | 10.60 | +1.55 | +16.67% | 937 | 9,115 | 53.85% |
| AMD221118P00080000 | 2022-06-29 3:55PM EDT | 2022-11-18 | 11.75 | 11.60 | 11.85 | +1.27 | +12.12% | 210 | 3,033 | 54.47% |
| AMD221216P00080000 | 2022-06-29 2:44PM EDT | 2022-12-16 | 12.47 | 12.30 | 12.50 | +1.17 | +10.35% | 115 | 3,382 | 53.00% |
| AMD230120P00080000 | 2022-06-29 3:17PM EDT | 2023-01-20 | 13.25 | 13.05 | 13.30 | +0.95 | +7.72% | 584 | 23,767 | 51.62% |
| AMD230317P00080000 | 2022-06-29 1:25PM EDT | 2023-03-17 | 15.03 | 14.25 | 14.55 | +1.81 | +13.69% | 252 | 2,685 | 50.48% |
| AMD230421P00080000 | 2022-06-29 9:47AM EDT | 2023-04-21 | 15.35 | 14.80 | 15.15 | +1.35 | +9.64% | 3 | 1,392 | 50.12% |
| AMD230616P00080000 | 2022-06-29 3:34PM EDT | 2023-06-16 | 16.10 | 15.80 | 16.10 | +1.10 | +7.33% | 92 | 2,760 | 49.13% |
| AMD240119P00080000 | 2022-06-29 3:00PM EDT | 2024-01-19 | 19.05 | 18.75 | 19.15 | +1.47 | +8.36% | 538 | 10,110 | 46.70% |
© 2022 Yahoo. Todos los derechos reservados.
