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
Llamadaspor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121C00090000 | 2022-01-21 3:59PM EST | 2022-01-21 | 29.15 | 27.10 | 29.30 | -2.75 | -8.62% | 588 | 24,905 | 343.36% |
| AMD220204C00090000 | 2022-01-20 11:25AM EST | 2022-02-04 | 36.80 | 32.20 | 34.05 | 0.00 | - | - | - | 171.88% |
| AMD220218C00090000 | 2022-01-21 3:42PM EST | 2022-02-18 | 31.75 | 28.65 | 32.00 | -2.31 | -6.78% | 35 | 229 | 85.18% |
| AMD220318C00090000 | 2022-01-21 2:53PM EST | 2022-03-18 | 32.80 | 30.25 | 31.75 | -1.14 | -3.36% | 6 | 1,221 | 68.31% |
| AMD220414C00090000 | 2022-01-20 10:49AM EST | 2022-04-14 | 38.59 | 30.50 | 34.00 | 0.00 | - | 3 | 138 | 66.27% |
| AMD220520C00090000 | 2022-01-21 3:34PM EST | 2022-05-20 | 34.90 | 31.90 | 35.25 | -3.00 | -7.92% | 23 | 10 | 63.38% |
| AMD220617C00090000 | 2022-01-21 3:38PM EST | 2022-06-17 | 34.97 | 32.85 | 35.95 | -5.38 | -13.33% | 56 | 3,494 | 61.26% |
| AMD220715C00090000 | 2022-01-21 12:49PM EST | 2022-07-15 | 36.90 | 32.70 | 36.90 | -4.30 | -10.44% | 9 | 36 | 58.00% |
| AMD220916C00090000 | 2022-01-21 10:23AM EST | 2022-09-16 | 35.65 | 35.25 | 38.30 | -2.17 | -5.74% | 20 | 231 | 57.21% |
| AMD230120C00090000 | 2022-01-21 3:59PM EST | 2023-01-20 | 39.00 | 38.75 | 40.80 | -2.20 | -5.34% | 247 | 9,649 | 55.03% |
| AMD230421C00090000 | 2022-01-21 11:05AM EST | 2023-04-21 | 44.94 | 40.00 | 43.00 | +1.94 | +4.51% | 4 | 42 | 53.61% |
| AMD240119C00090000 | 2022-01-21 1:35PM EST | 2024-01-19 | 47.50 | 44.00 | 48.50 | -1.65 | -3.36% | 315 | 292 | 51.80% |
Ponepor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121P00090000 | 2022-01-21 1:03PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 17,530 | 181.25% |
| AMD220128P00090000 | 2022-01-21 3:57PM EST | 2022-01-28 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 1,416 | 132 | 94.14% |
| AMD220204P00090000 | 2022-01-21 11:52AM EST | 2022-02-04 | 0.31 | 0.31 | 0.32 | +0.05 | +19.23% | 181 | - | 80.96% |
| AMD220218P00090000 | 2022-01-21 3:59PM EST | 2022-02-18 | 1.10 | 0.96 | 1.15 | +0.40 | +57.14% | 2,403 | 3,350 | 76.86% |
| AMD220318P00090000 | 2022-01-21 3:40PM EST | 2022-03-18 | 1.90 | 1.85 | 2.29 | +0.46 | +31.94% | 273 | 2,685 | 67.07% |
| AMD220414P00090000 | 2022-01-21 3:32PM EST | 2022-04-14 | 2.78 | 2.35 | 3.05 | +0.67 | +31.75% | 931 | 4,597 | 60.55% |
| AMD220520P00090000 | 2022-01-21 3:55PM EST | 2022-05-20 | 4.03 | 3.40 | 4.80 | +0.95 | +30.84% | 8 | 556 | 59.50% |
| AMD220617P00090000 | 2022-01-21 3:59PM EST | 2022-06-17 | 4.65 | 4.45 | 4.95 | +0.85 | +22.37% | 45 | 7,320 | 56.75% |
| AMD220715P00090000 | 2022-01-21 3:40PM EST | 2022-07-15 | 5.05 | 5.30 | 5.50 | +1.00 | +24.69% | 87 | 432 | 55.32% |
| AMD220916P00090000 | 2022-01-21 1:03PM EST | 2022-09-16 | 6.00 | 5.90 | 6.85 | +0.61 | +11.32% | 150 | 3,165 | 51.27% |
| AMD230120P00090000 | 2022-01-21 3:04PM EST | 2023-01-20 | 9.00 | 7.40 | 10.40 | +0.70 | +8.43% | 450 | 13,183 | 53.44% |
| AMD230421P00090000 | 2022-01-21 2:26PM EST | 2023-04-21 | 9.80 | 9.20 | 10.50 | +1.93 | +24.52% | 14 | 331 | 48.07% |
| AMD240119P00090000 | 2022-01-21 3:17PM EST | 2024-01-19 | 13.50 | 12.00 | 15.00 | +1.05 | +8.43% | 14 | 825 | 47.02% |
© 2022 Yahoo. Todos los derechos reservados.
