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:85.00
Llamadaspor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00085000 | 2023-12-08 3:33PM EST | 2023-12-15 | 44.01 | 43.85 | 44.60 | +0.59 | +1.36% | 21 | 2,929 | 163.48% |
| AMD231222C00085000 | 2023-12-04 12:31PM EST | 2023-12-22 | 34.16 | 43.45 | 44.35 | 0.00 | - | 2 | 5 | 123.14% |
| AMD231229C00085000 | 2023-12-06 9:30AM EST | 2023-12-29 | 44.38 | 43.40 | 44.55 | +7.56 | +20.53% | 1 | 4 | 73.24% |
| AMD240105C00085000 | 2023-12-08 1:06PM EST | 2024-01-05 | 44.33 | 43.80 | 45.00 | +8.18 | +22.63% | 1 | 2 | 88.96% |
| AMD240112C00085000 | 2023-12-08 11:07AM EST | 2024-01-12 | 44.50 | 42.95 | 44.85 | +11.80 | +36.09% | 2 | 2 | 91.65% |
| AMD240119C00085000 | 2023-12-08 3:33PM EST | 2024-01-19 | 44.55 | 44.20 | 44.80 | +0.38 | +0.86% | 48 | 13,615 | 75.44% |
| AMD240216C00085000 | 2023-12-07 2:34PM EST | 2024-02-16 | 43.90 | 44.75 | 45.45 | 0.00 | - | 1 | 271 | 68.60% |
| AMD240315C00085000 | 2023-12-07 3:24PM EST | 2024-03-15 | 44.85 | 45.35 | 46.55 | 0.00 | - | 2 | 438 | 67.09% |
| AMD240419C00085000 | 2023-12-08 2:40PM EST | 2024-04-19 | 46.00 | 45.90 | 47.20 | +6.34 | +15.99% | 5 | 325 | 62.28% |
| AMD240621C00085000 | 2023-12-08 9:55AM EST | 2024-06-21 | 47.50 | 47.75 | 48.50 | +4.95 | +11.63% | 2 | 2,523 | 60.16% |
| AMD240719C00085000 | 2023-12-08 2:14PM EST | 2024-07-19 | 48.55 | 48.05 | 49.70 | +7.50 | +18.27% | 2 | 61 | 59.85% |
| AMD240920C00085000 | 2023-12-01 11:34AM EST | 2024-09-20 | 49.42 | 49.85 | 50.85 | +6.72 | +15.74% | 2 | 102 | 58.73% |
| AMD250117C00085000 | 2023-12-08 3:12PM EST | 2025-01-17 | 53.45 | 52.50 | 53.55 | +1.55 | +2.99% | 6 | 1,711 | 57.68% |
| AMD250620C00085000 | 2023-11-27 10:15AM EST | 2025-06-20 | 51.60 | 54.50 | 57.90 | 0.00 | - | 5 | 15 | 57.04% |
| AMD251219C00085000 | 2023-12-08 2:45PM EST | 2025-12-19 | 60.05 | 59.50 | 62.20 | +1.20 | +2.04% | 11 | 297 | 59.29% |
| AMD260116C00085000 | 2023-12-07 3:57PM EST | 2026-01-16 | 59.95 | 58.25 | 61.85 | 0.00 | - | 2 | 59 | 56.57% |
Ponepor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00085000 | 2023-12-08 2:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,164 | 98.44% |
| AMD231222P00085000 | 2023-12-08 11:51AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 70.31% |
| AMD231229P00085000 | 2023-12-08 3:00PM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 153 | 60.94% |
| AMD240105P00085000 | 2023-12-08 2:59PM EST | 2024-01-05 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 72 | 56.64% |
| AMD240112P00085000 | 2023-12-08 3:31PM EST | 2024-01-12 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 30 | 67 | 55.47% |
| AMD240119P00085000 | 2023-12-08 3:48PM EST | 2024-01-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2,335 | 30,582 | 53.52% |
| AMD240216P00085000 | 2023-12-08 3:14PM EST | 2024-02-16 | 0.27 | 0.25 | 0.27 | 0.00 | - | 113 | 6,054 | 50.29% |
| AMD240315P00085000 | 2023-12-08 1:36PM EST | 2024-03-15 | 0.49 | 0.46 | 0.49 | +0.03 | +6.52% | 22 | 12,192 | 47.75% |
| AMD240419P00085000 | 2023-12-08 3:15PM EST | 2024-04-19 | 0.80 | 0.78 | 0.82 | +0.02 | +2.56% | 20 | 7,216 | 45.68% |
| AMD240621P00085000 | 2023-12-08 12:56PM EST | 2024-06-21 | 1.65 | 1.63 | 1.69 | 0.00 | - | 62 | 16,525 | 45.06% |
| AMD240719P00085000 | 2023-12-08 10:24AM EST | 2024-07-19 | 1.84 | 1.94 | 2.00 | -0.08 | -4.17% | 101 | 40 | 44.20% |
| AMD240920P00085000 | 2023-12-08 12:59PM EST | 2024-09-20 | 2.92 | 2.83 | 2.99 | +0.07 | +2.46% | 10 | 7,756 | 44.20% |
| AMD250117P00085000 | 2023-12-08 3:59PM EST | 2025-01-17 | 4.70 | 4.45 | 4.70 | +0.14 | +3.07% | 20 | 12,380 | 43.59% |
| AMD250620P00085000 | 2023-12-06 1:14PM EST | 2025-06-20 | 6.49 | 6.40 | 6.70 | -1.06 | -14.04% | 11 | 1,641 | 42.80% |
| AMD251219P00085000 | 2023-12-07 3:52PM EST | 2025-12-19 | 8.45 | 7.05 | 8.65 | +0.10 | +1.20% | 1 | 426 | 41.68% |
| AMD260116P00085000 | 2023-12-08 11:03AM EST | 2026-01-16 | 8.65 | 7.35 | 9.05 | +0.05 | +0.58% | 11 | 219 | 41.79% |
© 2023 Yahoo. Todos los derechos reservados.