Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:50PM EST. Mercado abierto.
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203C00095000 | 2023-02-03 2:39PM EST | 2023-02-03 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 907 | 6,179 | 84.38% |
| AMD230210C00095000 | 2023-02-03 3:33PM EST | 2023-02-10 | 0.20 | 0.19 | 0.20 | -0.30 | -60.00% | 4,969 | 3,303 | 46.48% |
| AMD230217C00095000 | 2023-02-03 3:33PM EST | 2023-02-17 | 0.60 | 0.59 | 0.60 | -0.46 | -43.40% | 2,199 | 10,059 | 45.90% |
| AMD230224C00095000 | 2023-02-03 3:27PM EST | 2023-02-24 | 0.96 | 0.95 | 0.97 | -0.29 | -23.20% | 285 | 1,497 | 44.73% |
| AMD230303C00095000 | 2023-02-03 3:13PM EST | 2023-03-03 | 1.38 | 1.30 | 1.32 | -0.59 | -29.95% | 150 | 1,465 | 43.95% |
| AMD230310C00095000 | 2023-02-03 3:21PM EST | 2023-03-10 | 1.75 | 1.69 | 1.73 | -0.40 | -18.60% | 38 | 207 | 44.31% |
| AMD230317C00095000 | 2023-02-03 3:33PM EST | 2023-03-17 | 2.13 | 2.10 | 2.12 | -0.79 | -27.05% | 1,986 | 16,752 | 44.56% |
| AMD230421C00095000 | 2023-02-03 3:17PM EST | 2023-04-21 | 3.87 | 3.80 | 3.85 | -0.78 | -16.77% | 742 | 6,530 | 45.28% |
| AMD230616C00095000 | 2023-02-03 3:18PM EST | 2023-06-16 | 6.61 | 6.35 | 6.50 | -0.71 | -9.70% | 841 | 9,605 | 47.83% |
| AMD230721C00095000 | 2023-02-03 3:28PM EST | 2023-07-21 | 7.55 | 7.40 | 7.50 | -0.57 | -7.02% | 327 | 1,847 | 46.94% |
| AMD230915C00095000 | 2023-02-03 2:47PM EST | 2023-09-15 | 9.70 | 9.50 | 9.65 | -0.15 | -1.52% | 465 | 1,542 | 48.72% |
| AMD240119C00095000 | 2023-02-03 2:59PM EST | 2024-01-19 | 13.05 | 13.00 | 13.40 | -0.56 | -4.11% | 567 | 4,751 | 50.17% |
| AMD240621C00095000 | 2023-02-03 1:32PM EST | 2024-06-21 | 17.05 | 16.40 | 16.85 | -0.95 | -5.28% | 30 | 793 | 50.41% |
| AMD250117C00095000 | 2023-02-03 3:04PM EST | 2025-01-17 | 20.62 | 20.25 | 20.95 | -0.78 | -3.64% | 32 | 1,190 | 50.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203P00095000 | 2023-02-03 1:33PM EST | 2023-02-03 | 8.30 | 8.90 | 9.00 | +1.48 | +21.70% | 58 | 93 | 0.00% |
| AMD230210P00095000 | 2023-02-03 3:27PM EST | 2023-02-10 | 8.95 | 8.90 | 9.15 | +1.05 | +13.29% | 45 | 126 | 37.89% |
| AMD230217P00095000 | 2023-02-03 1:35PM EST | 2023-02-17 | 9.10 | 9.25 | 9.45 | +1.00 | +12.35% | 271 | 1,300 | 39.84% |
| AMD230224P00095000 | 2023-02-02 3:57PM EST | 2023-02-24 | 8.06 | 9.60 | 9.80 | 0.00 | - | 60 | 63 | 40.33% |
| AMD230303P00095000 | 2023-02-03 3:26PM EST | 2023-03-03 | 9.75 | 10.05 | 10.15 | +0.52 | +5.63% | 6 | 6 | 40.53% |
| AMD230317P00095000 | 2023-02-03 3:33PM EST | 2023-03-17 | 10.63 | 10.70 | 10.80 | +1.15 | +12.13% | 780 | 845 | 40.50% |
| AMD230421P00095000 | 2023-02-02 3:19PM EST | 2023-04-21 | 11.37 | 11.90 | 12.05 | 0.00 | - | 676 | 5,145 | 39.26% |
| AMD230616P00095000 | 2023-02-03 1:31PM EST | 2023-06-16 | 13.70 | 13.75 | 13.90 | +0.20 | +1.48% | 62 | 3,218 | 39.53% |
| AMD230721P00095000 | 2023-02-03 12:07PM EST | 2023-07-21 | 13.65 | 14.40 | 14.70 | -0.35 | -2.50% | 220 | 194 | 38.76% |
| AMD230915P00095000 | 2023-02-03 2:46PM EST | 2023-09-15 | 15.70 | 15.90 | 16.05 | +0.95 | +6.44% | 179 | 349 | 38.73% |
| AMD240119P00095000 | 2023-02-03 2:52PM EST | 2024-01-19 | 17.95 | 18.05 | 18.25 | +0.45 | +2.57% | 2 | 8,104 | 37.62% |
| AMD240621P00095000 | 2023-02-03 11:51AM EST | 2024-06-21 | 19.40 | 19.80 | 20.25 | -0.30 | -1.52% | 232 | 286 | 36.33% |
| AMD250117P00095000 | 2023-02-03 10:27AM EST | 2025-01-17 | 21.45 | 22.10 | 22.65 | -0.15 | -0.69% | 2 | 1,192 | 35.55% |
© 2023 Yahoo. Todos los derechos reservados.
