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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121C00095000 | 2022-01-21 3:43PM EST | 2022-01-21 | 24.40 | 22.50 | 25.55 | -2.15 | -8.10% | 233 | 9,557 | 243.36% |
| AMD220128C00095000 | 2022-01-21 11:06AM EST | 2022-01-28 | 28.00 | 22.65 | 26.30 | +0.40 | +1.45% | 35 | 58 | 109.77% |
| AMD220204C00095000 | 2022-01-21 11:51AM EST | 2022-02-04 | 28.06 | 23.00 | 26.90 | -8.04 | -22.27% | 76 | 14 | 92.72% |
| AMD220211C00095000 | 2022-01-19 10:31AM EST | 2022-02-11 | 37.97 | 23.15 | 27.50 | 0.00 | - | 7 | 12 | 83.47% |
| AMD220218C00095000 | 2022-01-21 3:59PM EST | 2022-02-18 | 25.47 | 24.85 | 26.55 | -2.53 | -9.04% | 8 | 266 | 78.20% |
| AMD220304C00095000 | 2022-01-18 12:03AM EST | 2022-03-04 | 40.48 | 24.00 | 28.40 | 0.00 | - | - | 1 | 69.78% |
| AMD220318C00095000 | 2022-01-21 2:48PM EST | 2022-03-18 | 28.65 | 26.20 | 27.90 | -0.89 | -3.01% | 70 | 7,366 | 68.14% |
| AMD220414C00095000 | 2022-01-21 3:15PM EST | 2022-04-14 | 28.70 | 27.25 | 30.00 | -1.30 | -4.33% | 778 | 325 | 66.59% |
| AMD220520C00095000 | 2022-01-21 2:04PM EST | 2022-05-20 | 31.85 | 27.80 | 31.75 | -4.51 | -12.40% | 455 | 27 | 61.69% |
| AMD220617C00095000 | 2022-01-21 3:59PM EST | 2022-06-17 | 30.15 | 29.15 | 31.50 | -3.65 | -10.80% | 76 | 3,437 | 58.06% |
| AMD220715C00095000 | 2022-01-21 3:18PM EST | 2022-07-15 | 32.35 | 29.20 | 33.00 | -7.00 | -17.79% | 146 | 24 | 56.43% |
| AMD220916C00095000 | 2022-01-21 3:32PM EST | 2022-09-16 | 33.80 | 31.00 | 34.25 | -5.39 | -13.75% | 7 | 249 | 53.68% |
| AMD230120C00095000 | 2022-01-21 3:24PM EST | 2023-01-20 | 36.80 | 33.50 | 38.50 | -3.10 | -7.77% | 199 | 4,515 | 52.58% |
| AMD230421C00095000 | 2022-01-21 11:16AM EST | 2023-04-21 | 41.35 | 35.50 | 40.00 | -2.35 | -5.38% | 3 | 104 | 51.21% |
| AMD240119C00095000 | 2022-01-21 2:25PM EST | 2024-01-19 | 45.60 | 41.00 | 45.50 | -0.55 | -1.19% | 18 | 341 | 50.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220121P00095000 | 2022-01-21 3:18PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 12,580 | 150.00% |
| AMD220128P00095000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.21 | 0.21 | 0.45 | +0.10 | +90.91% | 3,457 | 963 | 93.55% |
| AMD220204P00095000 | 2022-01-21 3:59PM EST | 2022-02-04 | 0.86 | 0.78 | 0.92 | +0.37 | +75.51% | 119 | 367 | 85.40% |
| AMD220211P00095000 | 2022-01-21 3:56PM EST | 2022-02-11 | 1.24 | 1.00 | 1.51 | +0.58 | +87.88% | 65 | 157 | 78.76% |
| AMD220218P00095000 | 2022-01-21 3:58PM EST | 2022-02-18 | 1.56 | 1.52 | 1.77 | +0.47 | +43.12% | 1,275 | 2,539 | 74.66% |
| AMD220225P00095000 | 2022-01-21 3:59PM EST | 2022-02-25 | 1.88 | 1.57 | 2.26 | +0.59 | +45.74% | 95 | 168 | 70.51% |
| AMD220304P00095000 | 2022-01-21 3:58PM EST | 2022-03-04 | 2.22 | 1.66 | 2.89 | +0.82 | +58.57% | 58 | 22 | 68.53% |
| AMD220318P00095000 | 2022-01-21 3:58PM EST | 2022-03-18 | 2.78 | 2.64 | 3.05 | +0.71 | +34.30% | 295 | 5,357 | 64.72% |
| AMD220414P00095000 | 2022-01-21 3:26PM EST | 2022-04-14 | 3.80 | 3.55 | 4.10 | +0.91 | +31.49% | 1,410 | 4,257 | 60.14% |
| AMD220520P00095000 | 2022-01-21 3:59PM EST | 2022-05-20 | 5.33 | 4.50 | 6.00 | +1.42 | +36.32% | 99 | 2,605 | 58.02% |
| AMD220617P00095000 | 2022-01-21 3:50PM EST | 2022-06-17 | 6.00 | 5.80 | 6.30 | +1.25 | +26.32% | 61 | 3,067 | 55.96% |
| AMD220715P00095000 | 2022-01-21 3:59PM EST | 2022-07-15 | 6.80 | 6.00 | 7.40 | +2.45 | +56.32% | 221 | 263 | 54.03% |
| AMD220916P00095000 | 2022-01-21 10:03AM EST | 2022-09-16 | 7.52 | 7.35 | 8.45 | +0.82 | +12.24% | 2 | 1,743 | 50.56% |
| AMD230120P00095000 | 2022-01-21 2:39PM EST | 2023-01-20 | 10.31 | 9.40 | 12.00 | +0.31 | +3.10% | 861 | 3,689 | 52.09% |
| AMD230421P00095000 | 2022-01-20 9:42AM EST | 2023-04-21 | 12.00 | 11.10 | 14.05 | +1.90 | +18.81% | 1 | 202 | 51.50% |
| AMD240119P00095000 | 2022-01-21 2:17PM EST | 2024-01-19 | 15.59 | 14.50 | 18.50 | +0.34 | +2.23% | 11 | 373 | 49.05% |
© 2022 Yahoo. Todos los derechos reservados.
