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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00090000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.31 | 1.30 | 1.34 | +0.82 | +167.35% | 21,713 | 8,379 | 60.84% |
| AMD220708C00090000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 2.18 | 2.15 | 2.20 | +1.19 | +120.20% | 3,070 | 1,915 | 53.74% |
| AMD220715C00090000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 3.05 | 3.00 | 3.10 | +1.43 | +88.27% | 5,474 | 9,839 | 54.08% |
| AMD220722C00090000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 3.70 | 3.65 | 3.80 | +1.55 | +72.09% | 521 | 639 | 53.64% |
| AMD220729C00090000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 4.55 | 4.50 | 4.65 | +1.68 | +58.54% | 498 | 994 | 55.81% |
| AMD220805C00090000 | 2022-06-24 3:38PM EDT | 2022-08-05 | 5.05 | 5.30 | 5.50 | +5.05 | - | 56 | 415 | 57.90% |
| AMD220819C00090000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.35 | 6.30 | 6.45 | +1.95 | +44.32% | 1,980 | 6,131 | 57.14% |
| AMD220916C00090000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 7.80 | 7.80 | 7.95 | +1.85 | +31.09% | 1,107 | 8,015 | 55.48% |
| AMD221021C00090000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 9.40 | 9.40 | 9.60 | +2.35 | +33.33% | 385 | 1,595 | 54.71% |
| AMD221118C00090000 | 2022-06-24 2:45PM EDT | 2022-11-18 | 10.70 | 10.80 | 11.05 | +2.20 | +25.88% | 135 | 3,073 | 55.66% |
| AMD221216C00090000 | 2022-06-24 2:50PM EDT | 2022-12-16 | 11.80 | 11.80 | 12.10 | +2.35 | +24.87% | 63 | 424 | 55.26% |
| AMD230120C00090000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 13.05 | 12.95 | 13.20 | +2.15 | +19.72% | 343 | 10,939 | 54.72% |
| AMD230317C00090000 | 2022-06-24 3:35PM EDT | 2023-03-17 | 14.44 | 14.70 | 15.15 | +2.19 | +17.88% | 57 | 772 | 54.90% |
| AMD230421C00090000 | 2022-06-24 3:37PM EDT | 2023-04-21 | 15.40 | 15.70 | 16.20 | +1.90 | +14.07% | 17 | 1,759 | 54.89% |
| AMD230616C00090000 | 2022-06-24 2:57PM EDT | 2023-06-16 | 17.20 | 17.20 | 17.85 | +2.50 | +17.01% | 14 | 856 | 55.06% |
| AMD240119C00090000 | 2022-06-24 3:57PM EDT | 2024-01-19 | 22.25 | 22.10 | 22.70 | +2.55 | +12.94% | 226 | 2,763 | 54.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00090000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 4.35 | 4.10 | 4.30 | -3.68 | -45.83% | 569 | 1,031 | 59.77% |
| AMD220708P00090000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 5.12 | 4.90 | 5.15 | -4.48 | -46.67% | 92 | 385 | 52.59% |
| AMD220715P00090000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 5.90 | 5.80 | 5.95 | -3.20 | -35.16% | 509 | 9,035 | 52.86% |
| AMD220722P00090000 | 2022-06-24 3:09PM EDT | 2022-07-22 | 6.75 | 6.40 | 6.65 | -2.70 | -28.57% | 71 | 424 | 52.32% |
| AMD220729P00090000 | 2022-06-24 3:42PM EDT | 2022-07-29 | 7.78 | 7.10 | 7.65 | -3.68 | -32.11% | 28 | 259 | 54.66% |
| AMD220805P00090000 | 2022-06-24 1:24PM EDT | 2022-08-05 | 8.45 | 8.00 | 8.20 | +8.45 | - | 1 | 25 | 55.98% |
| AMD220819P00090000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 9.05 | 8.90 | 9.05 | -2.70 | -22.98% | 346 | 4,744 | 54.76% |
| AMD220916P00090000 | 2022-06-24 3:28PM EDT | 2022-09-16 | 10.65 | 10.25 | 10.40 | -2.90 | -21.40% | 216 | 9,267 | 52.64% |
| AMD221021P00090000 | 2022-06-24 3:54PM EDT | 2022-10-21 | 11.90 | 11.55 | 11.80 | -2.18 | -15.48% | 74 | 7,145 | 50.93% |
| AMD221118P00090000 | 2022-06-24 1:09PM EDT | 2022-11-18 | 13.03 | 12.80 | 13.05 | -2.87 | -18.05% | 3 | 5,595 | 51.47% |
| AMD221216P00090000 | 2022-06-24 3:50PM EDT | 2022-12-16 | 14.00 | 13.60 | 13.85 | -3.00 | -17.65% | 91 | 2,882 | 50.48% |
| AMD230120P00090000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 14.67 | 14.55 | 14.90 | -3.27 | -18.23% | 41 | 17,445 | 50.54% |
| AMD230317P00090000 | 2022-06-24 1:24PM EDT | 2023-03-17 | 16.10 | 15.90 | 16.15 | -3.10 | -16.15% | 29 | 1,290 | 49.12% |
| AMD230421P00090000 | 2022-06-23 2:55PM EDT | 2023-04-21 | 19.35 | 16.45 | 16.85 | 0.00 | - | 39 | 4,469 | 48.40% |
| AMD230616P00090000 | 2022-06-23 12:34PM EDT | 2023-06-16 | 20.45 | 17.55 | 18.05 | 0.00 | - | 22 | 9,792 | 47.97% |
| AMD240119P00090000 | 2022-06-24 12:34PM EDT | 2024-01-19 | 21.20 | 20.70 | 21.30 | -2.17 | -9.29% | 75 | 9,483 | 45.42% |
© 2022 Yahoo. Todos los derechos reservados.
