U.S. markets closed
F S&P 500
3,898.00 -18.25 (-0.47%) F Dow Jones
31,348.00 -139.00 (-0.44%) F Nasdaq
12,081.50 -59.00 (-0.49%) Russell 2000 Futures
1,753.40 -8.30 (-0.47%) Petróleo
105.98 -1.64 (-1.52%) Oro
1,832.20 +1.90 (+0.10%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00095000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.30 | 0.30 | 0.31 | +0.17 | +130.77% | 3,910 | 4,072 | 58.69% |
| AMD220708C00095000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.81 | 0.78 | 0.85 | +0.46 | +131.43% | 1,006 | 776 | 51.76% |
| AMD220715C00095000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.45 | 1.41 | 1.45 | +0.74 | +104.23% | 5,627 | 9,535 | 51.61% |
| AMD220722C00095000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 1.92 | 1.95 | 2.00 | +0.84 | +77.78% | 423 | 479 | 51.25% |
| AMD220729C00095000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 2.67 | 2.55 | 2.72 | +1.02 | +61.82% | 384 | 605 | 52.71% |
| AMD220805C00095000 | 2022-06-24 3:52PM EDT | 2022-08-05 | 3.36 | 3.40 | 3.60 | +3.36 | - | 125 | 34 | 56.10% |
| AMD220819C00095000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 4.35 | 4.30 | 4.40 | +1.42 | +48.46% | 1,075 | 11,428 | 55.03% |
| AMD220916C00095000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 5.80 | 5.75 | 5.90 | +1.60 | +38.10% | 560 | 6,395 | 53.91% |
| AMD221021C00095000 | 2022-06-24 2:01PM EDT | 2022-10-21 | 7.00 | 7.30 | 7.50 | +1.35 | +23.89% | 131 | 2,338 | 53.26% |
| AMD221118C00095000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 8.75 | 8.70 | 8.95 | +1.84 | +26.63% | 48 | 2,058 | 54.39% |
| AMD221216C00095000 | 2022-06-24 3:30PM EDT | 2022-12-16 | 9.60 | 9.70 | 9.95 | +1.75 | +22.29% | 102 | 478 | 53.99% |
| AMD230120C00095000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 10.90 | 10.90 | 11.25 | +2.20 | +25.29% | 110 | 4,809 | 54.00% |
| AMD230317C00095000 | 2022-06-24 12:00PM EDT | 2023-03-17 | 12.45 | 12.70 | 13.10 | +2.20 | +21.46% | 62 | 694 | 54.11% |
| AMD230421C00095000 | 2022-06-24 2:49PM EDT | 2023-04-21 | 13.60 | 13.70 | 14.20 | +2.02 | +17.44% | 52 | 864 | 54.19% |
| AMD230616C00095000 | 2022-06-24 1:29PM EDT | 2023-06-16 | 15.05 | 15.35 | 15.70 | +1.93 | +14.71% | 19 | 1,611 | 54.35% |
| AMD240119C00095000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 20.25 | 20.10 | 20.70 | +3.15 | +18.42% | 17 | 1,995 | 54.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00095000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 8.27 | 8.05 | 8.35 | -4.18 | -33.57% | 275 | 772 | 57.42% |
| AMD220708P00095000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 8.65 | 8.55 | 8.90 | -4.30 | -33.20% | 22 | 453 | 51.56% |
| AMD220715P00095000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 9.31 | 9.15 | 9.35 | -3.74 | -28.66% | 491 | 10,527 | 50.02% |
| AMD220722P00095000 | 2022-06-24 11:02AM EDT | 2022-07-22 | 9.79 | 9.65 | 9.95 | -3.60 | -26.89% | 2 | 170 | 50.05% |
| AMD220729P00095000 | 2022-06-24 1:14PM EDT | 2022-07-29 | 10.75 | 10.25 | 10.70 | -4.44 | -29.23% | 31 | 68 | 51.87% |
| AMD220805P00095000 | 2022-06-24 3:41PM EDT | 2022-08-05 | 11.74 | 11.05 | 11.35 | +11.74 | - | 5 | 0 | 54.05% |
| AMD220819P00095000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 12.26 | 11.90 | 12.10 | -2.96 | -19.45% | 341 | 9,335 | 52.91% |
| AMD220916P00095000 | 2022-06-24 3:13PM EDT | 2022-09-16 | 13.64 | 13.15 | 13.40 | -2.51 | -15.54% | 401 | 5,088 | 51.00% |
| AMD221021P00095000 | 2022-06-24 3:23PM EDT | 2022-10-21 | 14.95 | 14.50 | 14.70 | -2.40 | -13.83% | 34 | 2,644 | 50.09% |
| AMD221118P00095000 | 2022-06-24 2:31PM EDT | 2022-11-18 | 16.10 | 15.70 | 16.05 | -3.10 | -16.15% | 36 | 9,139 | 50.42% |
| AMD221216P00095000 | 2022-06-24 3:45PM EDT | 2022-12-16 | 17.10 | 16.50 | 16.70 | -3.14 | -15.51% | 41 | 2,159 | 49.62% |
| AMD230120P00095000 | 2022-06-24 3:02PM EDT | 2023-01-20 | 17.75 | 17.40 | 17.75 | -3.40 | -16.08% | 21 | 13,422 | 49.27% |
| AMD230317P00095000 | 2022-06-24 12:00PM EDT | 2023-03-17 | 19.05 | 18.75 | 19.05 | -1.27 | -6.25% | 67 | 491 | 48.14% |
| AMD230421P00095000 | 2022-06-24 12:51PM EDT | 2023-04-21 | 19.60 | 19.35 | 19.75 | -2.28 | -10.42% | 1 | 3,179 | 47.46% |
| AMD230616P00095000 | 2022-06-24 10:42AM EDT | 2023-06-16 | 20.70 | 20.40 | 20.95 | -1.25 | -5.69% | 10 | 405 | 47.06% |
| AMD240119P00095000 | 2022-06-24 1:07PM EDT | 2024-01-19 | 23.86 | 23.70 | 24.40 | -2.61 | -9.86% | 59 | 8,981 | 45.05% |
© 2022 Yahoo. Todos los derechos reservados.
