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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00090000 | 2023-12-07 10:03AM EST | 2023-12-08 | 31.50 | 38.10 | 38.55 | +2.00 | +6.78% | 1 | 22 | 345.31% |
| AMD231215C00090000 | 2023-12-07 11:04AM EST | 2023-12-15 | 36.60 | 38.30 | 38.50 | +6.45 | +21.39% | 17 | 1,239 | 95.70% |
| AMD231222C00090000 | 2023-12-04 12:29PM EST | 2023-12-22 | 29.11 | 38.10 | 38.90 | 0.00 | - | 2 | 80 | 84.77% |
| AMD231229C00090000 | 2023-12-07 1:39PM EST | 2023-12-29 | 36.77 | 38.45 | 38.95 | +9.37 | +34.20% | 218 | 214 | 81.64% |
| AMD240105C00090000 | 2023-11-30 1:10PM EST | 2024-01-05 | 30.97 | 38.40 | 39.10 | 0.00 | - | 3 | 4 | 73.05% |
| AMD240119C00090000 | 2023-12-07 3:25PM EST | 2024-01-19 | 38.88 | 38.75 | 39.45 | +11.10 | +39.96% | 80 | 16,815 | 68.70% |
| AMD240216C00090000 | 2023-12-07 2:14PM EST | 2024-02-16 | 39.80 | 39.55 | 40.20 | +11.30 | +39.65% | 8 | 1,541 | 64.06% |
| AMD240315C00090000 | 2023-12-07 12:18PM EST | 2024-03-15 | 38.30 | 39.70 | 40.75 | +8.60 | +28.96% | 2 | 951 | 57.57% |
| AMD240419C00090000 | 2023-12-07 3:42PM EST | 2024-04-19 | 40.75 | 40.85 | 41.55 | +8.80 | +27.54% | 6 | 309 | 56.49% |
| AMD240621C00090000 | 2023-12-07 3:36PM EST | 2024-06-21 | 42.85 | 42.60 | 43.35 | +10.25 | +31.44% | 54 | 1,860 | 55.59% |
| AMD240719C00090000 | 2023-12-07 2:29PM EST | 2024-07-19 | 44.00 | 43.55 | 44.15 | +10.00 | +29.41% | 1 | 10 | 55.79% |
| AMD240920C00090000 | 2023-12-07 1:23PM EST | 2024-09-20 | 44.19 | 44.60 | 45.95 | +8.08 | +22.38% | 7 | 196 | 54.48% |
| AMD250117C00090000 | 2023-12-07 12:16PM EST | 2025-01-17 | 49.02 | 48.60 | 49.15 | +9.87 | +25.21% | 13 | 3,561 | 56.10% |
| AMD250620C00090000 | 2023-12-05 11:35AM EST | 2025-06-20 | 42.80 | 51.30 | 52.80 | 0.00 | - | 2 | 75 | 55.12% |
| AMD251219C00090000 | 2023-12-07 3:10PM EST | 2025-12-19 | 56.50 | 55.25 | 57.05 | +4.05 | +7.72% | 1 | 569 | 55.95% |
| AMD260116C00090000 | 2023-12-07 3:18PM EST | 2026-01-16 | 56.86 | 55.75 | 57.30 | +8.22 | +16.90% | 6 | 239 | 55.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00090000 | 2023-12-07 11:49AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,374 | 225.00% |
| AMD231215P00090000 | 2023-12-07 3:18PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 13,066 | 81.25% |
| AMD231222P00090000 | 2023-12-07 11:28AM EST | 2023-12-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 260 | 64.84% |
| AMD231229P00090000 | 2023-12-07 3:09PM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 51 | 422 | 56.64% |
| AMD240105P00090000 | 2023-12-07 3:07PM EST | 2024-01-05 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 63 | 70 | 52.73% |
| AMD240112P00090000 | 2023-12-07 3:52PM EST | 2024-01-12 | 0.07 | 0.07 | 0.09 | -0.12 | -63.16% | 17 | 44 | 50.98% |
| AMD240119P00090000 | 2023-12-07 3:52PM EST | 2024-01-19 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 824 | 35,840 | 49.41% |
| AMD240216P00090000 | 2023-12-07 3:58PM EST | 2024-02-16 | 0.41 | 0.40 | 0.42 | -0.47 | -53.41% | 333 | 14,952 | 47.61% |
| AMD240315P00090000 | 2023-12-07 3:55PM EST | 2024-03-15 | 0.69 | 0.67 | 0.71 | -0.67 | -49.26% | 181 | 14,657 | 45.02% |
| AMD240419P00090000 | 2023-12-07 3:50PM EST | 2024-04-19 | 1.13 | 1.09 | 1.14 | -0.90 | -44.33% | 400 | 8,681 | 43.34% |
| AMD240621P00090000 | 2023-12-07 3:34PM EST | 2024-06-21 | 2.24 | 2.20 | 2.23 | -1.10 | -32.93% | 1,829 | 18,209 | 43.16% |
| AMD240719P00090000 | 2023-12-07 3:54PM EST | 2024-07-19 | 2.59 | 2.52 | 2.63 | -1.01 | -28.06% | 12 | 105 | 42.58% |
| AMD240920P00090000 | 2023-12-07 3:59PM EST | 2024-09-20 | 3.70 | 3.60 | 3.75 | -1.05 | -22.11% | 79 | 3,835 | 42.55% |
| AMD250117P00090000 | 2023-12-07 3:59PM EST | 2025-01-17 | 5.65 | 5.50 | 5.70 | -1.60 | -22.07% | 727 | 16,972 | 42.19% |
| AMD250620P00090000 | 2023-12-07 1:46PM EST | 2025-06-20 | 7.89 | 7.40 | 7.90 | -1.41 | -15.16% | 11 | 1,042 | 41.55% |
| AMD251219P00090000 | 2023-12-07 2:42PM EST | 2025-12-19 | 10.00 | 9.40 | 10.00 | -1.09 | -9.83% | 34 | 3,367 | 40.51% |
| AMD260116P00090000 | 2023-12-07 3:41PM EST | 2026-01-16 | 10.05 | 9.45 | 10.45 | -1.65 | -14.10% | 17 | 1,185 | 40.67% |
© 2023 Yahoo. Todos los derechos reservados.