Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EST. Mercado abierto.
Golpe:90.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203C00090000 | 2023-02-03 3:13PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 26,297 | 15,291 | 40.63% |
| AMD230210C00090000 | 2023-02-03 3:18PM EST | 2023-02-10 | 0.89 | 0.89 | 0.90 | -0.80 | -47.34% | 15,480 | 4,216 | 46.05% |
| AMD230217C00090000 | 2023-02-03 3:17PM EST | 2023-02-17 | 1.78 | 1.77 | 1.79 | -0.85 | -32.32% | 3,441 | 12,463 | 48.24% |
| AMD230224C00090000 | 2023-02-03 2:59PM EST | 2023-02-24 | 2.18 | 2.29 | 2.31 | -0.97 | -30.79% | 542 | 1,160 | 46.48% |
| AMD230303C00090000 | 2023-02-03 3:17PM EST | 2023-03-03 | 2.80 | 2.83 | 2.86 | -0.95 | -25.33% | 609 | 1,166 | 46.46% |
| AMD230310C00090000 | 2023-02-03 3:10PM EST | 2023-03-10 | 3.24 | 3.25 | 3.30 | -0.77 | -19.20% | 125 | 293 | 45.92% |
| AMD230317C00090000 | 2023-02-03 3:16PM EST | 2023-03-17 | 3.80 | 3.85 | 3.90 | -0.90 | -19.15% | 3,175 | 15,583 | 47.24% |
| AMD230421C00090000 | 2023-02-03 3:16PM EST | 2023-04-21 | 5.65 | 5.65 | 5.75 | -1.00 | -15.04% | 820 | 11,277 | 46.88% |
| AMD230616C00090000 | 2023-02-03 3:16PM EST | 2023-06-16 | 8.50 | 8.55 | 8.65 | -1.00 | -10.53% | 516 | 8,008 | 49.74% |
| AMD230721C00090000 | 2023-02-03 2:02PM EST | 2023-07-21 | 9.50 | 9.65 | 9.80 | -0.80 | -7.77% | 55 | 1,696 | 49.21% |
| AMD230915C00090000 | 2023-02-03 2:15PM EST | 2023-09-15 | 11.85 | 11.60 | 11.80 | -0.57 | -4.59% | 669 | 893 | 50.09% |
| AMD240119C00090000 | 2023-02-03 2:58PM EST | 2024-01-19 | 15.20 | 15.30 | 15.55 | -1.05 | -6.46% | 1,277 | 11,606 | 50.96% |
| AMD240621C00090000 | 2023-02-03 3:12PM EST | 2024-06-21 | 18.70 | 18.35 | 18.95 | -0.75 | -3.86% | 62 | 1,266 | 50.62% |
| AMD250117C00090000 | 2023-02-03 3:06PM EST | 2025-01-17 | 22.60 | 22.45 | 23.20 | -0.80 | -3.42% | 577 | 2,907 | 51.54% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203P00090000 | 2023-02-03 3:10PM EST | 2023-02-03 | 3.98 | 3.50 | 3.60 | +1.63 | +69.36% | 1,093 | 987 | 0.00% |
| AMD230210P00090000 | 2023-02-03 3:09PM EST | 2023-02-10 | 4.60 | 4.35 | 4.45 | +1.30 | +39.39% | 702 | 740 | 33.79% |
| AMD230217P00090000 | 2023-02-03 3:05PM EST | 2023-02-17 | 5.47 | 5.20 | 5.25 | +1.28 | +30.55% | 1,226 | 1,945 | 39.26% |
| AMD230224P00090000 | 2023-02-03 3:17PM EST | 2023-02-24 | 5.70 | 5.55 | 5.65 | +1.10 | +23.91% | 45 | 287 | 37.77% |
| AMD230303P00090000 | 2023-02-03 2:06PM EST | 2023-03-03 | 6.27 | 6.05 | 6.10 | +0.52 | +9.04% | 12 | 62 | 37.96% |
| AMD230310P00090000 | 2023-02-03 1:40PM EST | 2023-03-10 | 6.55 | 6.60 | 6.70 | -0.10 | -1.50% | 11 | 77 | 39.97% |
| AMD230317P00090000 | 2023-02-03 3:18PM EST | 2023-03-17 | 6.95 | 6.95 | 7.00 | +0.80 | +13.01% | 430 | 5,523 | 39.22% |
| AMD230421P00090000 | 2023-02-03 3:11PM EST | 2023-04-21 | 8.65 | 8.60 | 8.70 | +1.10 | +14.57% | 1,090 | 6,264 | 40.09% |
| AMD230616P00090000 | 2023-02-03 3:00PM EST | 2023-06-16 | 10.85 | 10.60 | 10.70 | +0.85 | +8.50% | 407 | 8,350 | 40.27% |
| AMD230721P00090000 | 2023-02-03 2:44PM EST | 2023-07-21 | 11.35 | 11.30 | 11.45 | +1.05 | +10.19% | 33 | 173 | 39.08% |
| AMD230915P00090000 | 2023-02-03 2:49PM EST | 2023-09-15 | 12.85 | 12.75 | 12.90 | +0.40 | +3.21% | 75 | 300 | 39.26% |
| AMD240119P00090000 | 2023-02-03 1:35PM EST | 2024-01-19 | 15.10 | 14.95 | 15.20 | +0.11 | +0.73% | 815 | 13,019 | 38.28% |
| AMD240621P00090000 | 2023-02-03 12:12PM EST | 2024-06-21 | 16.40 | 16.75 | 17.25 | -0.20 | -1.20% | 31 | 704 | 37.02% |
| AMD250117P00090000 | 2023-02-03 1:25PM EST | 2025-01-17 | 19.12 | 19.10 | 19.65 | +0.17 | +0.90% | 582 | 2,294 | 36.17% |
© 2023 Yahoo. Todos los derechos reservados.
