Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:00PM EST. Mercado abierto.
Golpe:95.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208C00095000 | 2023-12-05 11:32AM EST | 2023-12-08 | 27.50 | 24.40 | 24.60 | +5.89 | +27.26% | 1 | 112 | 194.92% |
| AMD231215C00095000 | 2023-12-06 9:59AM EST | 2023-12-15 | 24.90 | 24.65 | 24.75 | +1.85 | +8.03% | 25 | 27,278 | 112.79% |
| AMD231222C00095000 | 2023-12-01 2:00PM EST | 2023-12-22 | 26.71 | 24.85 | 24.95 | 0.00 | - | 1 | 37 | 90.82% |
| AMD231229C00095000 | 2023-12-05 11:34AM EST | 2023-12-29 | 22.22 | 24.95 | 25.05 | 0.00 | - | 2 | 396 | 78.17% |
| AMD240105C00095000 | 2023-12-04 1:47PM EST | 2024-01-05 | 24.06 | 25.15 | 25.25 | 0.00 | - | 2 | 4 | 71.70% |
| AMD240119C00095000 | 2023-12-06 11:38AM EST | 2024-01-19 | 25.45 | 25.50 | 25.60 | +1.08 | +4.43% | 14 | 9,093 | 63.53% |
| AMD240216C00095000 | 2023-12-05 3:44PM EST | 2024-02-16 | 25.70 | 26.75 | 26.85 | 0.00 | - | 30 | 1,314 | 59.89% |
| AMD240315C00095000 | 2023-12-05 2:11PM EST | 2024-03-15 | 26.73 | 27.35 | 27.80 | 0.00 | - | 3 | 1,574 | 55.71% |
| AMD240419C00095000 | 2023-12-04 1:42PM EST | 2024-04-19 | 28.00 | 28.95 | 29.10 | 0.00 | - | 5 | 260 | 55.29% |
| AMD240621C00095000 | 2023-12-06 11:39AM EST | 2024-06-21 | 31.33 | 31.30 | 31.55 | +0.36 | +1.16% | 8 | 1,620 | 55.04% |
| AMD240719C00095000 | 2023-11-30 3:31PM EST | 2024-07-19 | 33.00 | 32.20 | 32.40 | 0.00 | - | 1 | 3 | 54.61% |
| AMD240920C00095000 | 2023-12-04 1:38PM EST | 2024-09-20 | 33.55 | 34.40 | 34.55 | 0.00 | - | 7 | 632 | 54.97% |
| AMD250117C00095000 | 2023-12-06 12:22PM EST | 2025-01-17 | 38.30 | 37.90 | 38.15 | +0.55 | +1.46% | 2 | 3,318 | 55.23% |
| AMD250620C00095000 | 2023-12-01 10:39AM EST | 2025-06-20 | 41.85 | 41.80 | 42.10 | 0.00 | - | 1 | 330 | 55.42% |
| AMD251219C00095000 | 2023-12-05 1:48PM EST | 2025-12-19 | 44.65 | 45.60 | 46.40 | 0.00 | - | 1 | 350 | 55.67% |
| AMD260116C00095000 | 2023-12-05 3:46PM EST | 2026-01-16 | 45.24 | 45.85 | 46.60 | 0.00 | - | 2 | 287 | 55.07% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231208P00095000 | 2023-12-05 11:38AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 892 | 84.38% |
| AMD231215P00095000 | 2023-12-06 11:57AM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 51 | 35,611 | 57.81% |
| AMD231222P00095000 | 2023-12-06 10:21AM EST | 2023-12-22 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1 | 940 | 49.61% |
| AMD231229P00095000 | 2023-12-06 10:58AM EST | 2023-12-29 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 312 | 1,171 | 44.53% |
| AMD240105P00095000 | 2023-12-06 9:34AM EST | 2024-01-05 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 6 | 66 | 42.77% |
| AMD240112P00095000 | 2023-12-06 11:24AM EST | 2024-01-12 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 5 | 161 | 42.09% |
| AMD240119P00095000 | 2023-12-06 11:32AM EST | 2024-01-19 | 0.38 | 0.38 | 0.39 | -0.04 | -9.52% | 91 | 30,216 | 40.58% |
| AMD240216P00095000 | 2023-12-06 12:08PM EST | 2024-02-16 | 1.20 | 1.18 | 1.21 | -0.10 | -7.69% | 37 | 5,101 | 42.51% |
| AMD240315P00095000 | 2023-12-06 12:42PM EST | 2024-03-15 | 1.81 | 1.79 | 1.83 | -0.12 | -6.22% | 14 | 10,647 | 41.21% |
| AMD240419P00095000 | 2023-12-06 10:16AM EST | 2024-04-19 | 2.45 | 2.52 | 2.56 | -0.28 | -10.26% | 3 | 1,835 | 40.03% |
| AMD240621P00095000 | 2023-12-06 9:54AM EST | 2024-06-21 | 4.13 | 4.05 | 4.15 | -0.42 | -9.23% | 43 | 10,674 | 40.28% |
| AMD240719P00095000 | 2023-12-04 10:36AM EST | 2024-07-19 | 5.15 | 4.55 | 4.65 | 0.00 | - | 42 | 648 | 39.69% |
| AMD240920P00095000 | 2023-12-05 2:43PM EST | 2024-09-20 | 6.27 | 5.95 | 6.05 | 0.00 | - | 2 | 2,808 | 39.81% |
| AMD250117P00095000 | 2023-12-05 11:10AM EST | 2025-01-17 | 8.14 | 8.15 | 8.30 | -0.49 | -5.68% | 2 | 6,982 | 39.56% |
| AMD250620P00095000 | 2023-12-01 10:14AM EST | 2025-06-20 | 10.85 | 10.55 | 10.75 | 0.00 | - | 2 | 1,282 | 39.11% |
| AMD251219P00095000 | 2023-11-30 1:51PM EST | 2025-12-19 | 12.85 | 12.75 | 13.20 | 0.00 | - | 675 | 2,000 | 38.60% |
| AMD260116P00095000 | 2023-12-05 12:34PM EST | 2026-01-16 | 13.70 | 12.95 | 13.30 | 0.00 | - | 3 | 186 | 38.08% |
© 2023 Yahoo. Todos los derechos reservados.