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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00085000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.10 | 0.09 | 0.10 | -0.45 | -81.82% | 21,069 | 7,047 | 58.59% |
| AMD220708C00085000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 0.58 | 0.56 | 0.59 | -0.86 | -59.72% | 4,008 | 2,148 | 51.76% |
| AMD220715C00085000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 1.26 | 1.24 | 1.28 | -1.04 | -45.22% | 7,921 | 18,896 | 53.86% |
| AMD220722C00085000 | 2022-06-29 3:59PM EDT | 2022-07-22 | 1.85 | 1.81 | 1.91 | -1.25 | -40.32% | 1,054 | 1,547 | 54.39% |
| AMD220729C00085000 | 2022-06-29 3:58PM EDT | 2022-07-29 | 2.62 | 2.56 | 2.70 | -1.22 | -31.77% | 563 | 1,199 | 57.42% |
| AMD220805C00085000 | 2022-06-29 3:51PM EDT | 2022-08-05 | 3.30 | 3.30 | 3.40 | -1.30 | -28.26% | 304 | 102 | 59.60% |
| AMD220819C00085000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 4.15 | 4.15 | 4.20 | -1.37 | -24.82% | 1,389 | 25,532 | 58.33% |
| AMD220916C00085000 | 2022-06-29 3:41PM EDT | 2022-09-16 | 5.36 | 5.45 | 5.60 | -1.59 | -22.88% | 553 | 3,233 | 56.56% |
| AMD221021C00085000 | 2022-06-29 3:59PM EDT | 2022-10-21 | 7.00 | 6.95 | 7.10 | -1.55 | -18.13% | 165 | 1,787 | 55.86% |
| AMD221118C00085000 | 2022-06-29 3:12PM EDT | 2022-11-18 | 8.15 | 8.30 | 8.45 | -1.85 | -18.50% | 676 | 1,383 | 57.06% |
| AMD221216C00085000 | 2022-06-29 3:20PM EDT | 2022-12-16 | 9.15 | 9.15 | 9.40 | -1.75 | -16.06% | 221 | 758 | 56.40% |
| AMD230120C00085000 | 2022-06-29 3:54PM EDT | 2023-01-20 | 10.19 | 10.20 | 10.45 | -1.81 | -15.08% | 544 | 8,007 | 55.88% |
| AMD230317C00085000 | 2022-06-29 2:37PM EDT | 2023-03-17 | 11.69 | 11.80 | 12.10 | -1.98 | -14.48% | 372 | 373 | 55.71% |
| AMD230421C00085000 | 2022-06-29 3:44PM EDT | 2023-04-21 | 12.70 | 12.65 | 13.05 | -3.80 | -23.03% | 116 | 1,414 | 55.54% |
| AMD230616C00085000 | 2022-06-29 2:51PM EDT | 2023-06-16 | 13.90 | 14.10 | 14.50 | -2.30 | -14.20% | 36 | 264 | 55.71% |
| AMD240119C00085000 | 2022-06-29 3:58PM EDT | 2024-01-19 | 18.80 | 18.40 | 18.90 | -1.90 | -9.18% | 285 | 2,493 | 55.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00085000 | 2022-06-29 3:52PM EDT | 2022-07-01 | 7.20 | 6.95 | 7.20 | +2.45 | +51.58% | 804 | 2,690 | 54.30% |
| AMD220708P00085000 | 2022-06-29 3:30PM EDT | 2022-07-08 | 7.67 | 7.40 | 7.65 | +2.32 | +43.36% | 512 | 1,416 | 53.71% |
| AMD220715P00085000 | 2022-06-29 3:58PM EDT | 2022-07-15 | 8.17 | 8.10 | 8.25 | +1.75 | +27.26% | 684 | 20,351 | 52.05% |
| AMD220722P00085000 | 2022-06-29 12:45PM EDT | 2022-07-22 | 9.65 | 8.65 | 8.80 | +2.60 | +36.88% | 26 | 941 | 52.27% |
| AMD220729P00085000 | 2022-06-29 3:33PM EDT | 2022-07-29 | 9.47 | 9.35 | 9.70 | +1.47 | +18.38% | 56 | 819 | 56.03% |
| AMD220805P00085000 | 2022-06-29 3:16PM EDT | 2022-08-05 | 10.30 | 10.10 | 10.25 | +2.11 | +25.76% | 6 | 107 | 57.64% |
| AMD220819P00085000 | 2022-06-29 3:58PM EDT | 2022-08-19 | 10.90 | 10.85 | 10.95 | +1.45 | +15.34% | 408 | 28,562 | 55.81% |
| AMD220916P00085000 | 2022-06-29 3:19PM EDT | 2022-09-16 | 12.12 | 12.05 | 12.20 | +1.47 | +13.80% | 106 | 18,267 | 53.69% |
| AMD221021P00085000 | 2022-06-29 3:28PM EDT | 2022-10-21 | 13.40 | 13.30 | 13.50 | +1.32 | +10.93% | 53 | 4,619 | 52.21% |
| AMD221118P00085000 | 2022-06-29 3:05PM EDT | 2022-11-18 | 14.90 | 14.45 | 14.60 | +1.60 | +12.03% | 140 | 4,838 | 52.64% |
| AMD221216P00085000 | 2022-06-29 3:09PM EDT | 2022-12-16 | 15.40 | 15.10 | 15.35 | +1.50 | +10.79% | 166 | 2,071 | 51.44% |
| AMD230120P00085000 | 2022-06-29 3:10PM EDT | 2023-01-20 | 16.25 | 15.90 | 16.15 | +1.50 | +10.17% | 1,060 | 15,389 | 50.29% |
| AMD230317P00085000 | 2022-06-29 3:53PM EDT | 2023-03-17 | 17.45 | 17.05 | 17.40 | +1.65 | +10.44% | 3 | 597 | 49.82% |
| AMD230421P00085000 | 2022-06-28 10:31AM EDT | 2023-04-21 | 18.10 | 17.65 | 18.00 | +3.05 | +20.27% | 5 | 3,964 | 48.93% |
| AMD230616P00085000 | 2022-06-29 1:52PM EDT | 2023-06-16 | 19.31 | 18.65 | 19.00 | +4.26 | +28.31% | 240 | 5,635 | 48.16% |
| AMD240119P00085000 | 2022-06-29 3:47PM EDT | 2024-01-19 | 21.80 | 21.60 | 22.05 | +1.55 | +7.65% | 99 | 9,776 | 45.79% |
© 2022 Yahoo. Todos los derechos reservados.
