U.S. Markets closed
S&P 500
3,319.47-37.54(-1.12%)Nasdaq
10,793.28-116.99(-1.07%)Russell 2000
1,536.78-5.82(-0.38%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.93-1.62 (-2.12%)
Al cierre: 4:00p.m. EDT
Golpe:100.00
Llamadaspor25 de septiembre de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200925C00100000 | 2020-09-18 3:33PM EDT | 2020-09-25 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 243 | 4,256 | 89.84% |
| AMD201009C00100000 | 2020-09-18 3:52PM EDT | 2020-10-09 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 86 | 687 | 62.89% |
| AMD201016C00100000 | 2020-09-18 3:58PM EDT | 2020-10-16 | 0.27 | 0.27 | 0.28 | -0.08 | -22.86% | 2,002 | 33,968 | 62.70% |
| AMD201023C00100000 | 2020-09-18 3:35PM EDT | 2020-10-23 | 0.50 | 0.40 | 0.75 | -0.03 | -5.66% | 43 | 229 | 65.53% |
| AMD201030C00100000 | 2020-09-18 3:40PM EDT | 2020-10-30 | 0.95 | 0.84 | 1.43 | -0.20 | -17.39% | 101 | 157 | 71.26% |
| AMD201120C00100000 | 2020-09-18 3:58PM EDT | 2020-11-20 | 1.53 | 1.47 | 1.55 | -0.36 | -19.05% | 714 | 4,528 | 63.14% |
| AMD210115C00100000 | 2020-09-18 3:59PM EDT | 2021-01-15 | 3.07 | 3.00 | 3.15 | -0.43 | -12.29% | 1,707 | 12,334 | 58.75% |
| AMD210416C00100000 | 2020-09-18 3:51PM EDT | 2021-04-16 | 5.28 | 5.05 | 5.45 | -0.47 | -8.17% | 31 | 570 | 55.53% |
| AMD210618C00100000 | 2020-09-18 3:32PM EDT | 2021-06-18 | 6.96 | 6.70 | 7.05 | -0.34 | -4.66% | 52 | 3,189 | 55.55% |
| AMD210917C00100000 | 2020-09-18 3:40PM EDT | 2021-09-17 | 8.75 | 7.80 | 9.85 | -0.35 | -3.85% | 22 | 457 | 54.94% |
| AMD220121C00100000 | 2020-09-18 3:38PM EDT | 2022-01-21 | 11.55 | 11.05 | 12.65 | -0.04 | -0.35% | 80 | 5,208 | 56.23% |
Ponepor25 de septiembre de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200925P00100000 | 2020-09-18 11:30AM EDT | 2020-09-25 | 25.00 | 24.90 | 25.30 | -0.50 | -1.96% | 18 | 35 | 94.53% |
| AMD201002P00100000 | 2020-09-14 2:31PM EDT | 2020-10-02 | 22.92 | 24.85 | 25.35 | 0.00 | - | 2 | 2 | 64.06% |
| AMD201009P00100000 | 2020-09-11 2:27PM EDT | 2020-10-09 | 23.87 | 24.85 | 25.50 | 0.00 | - | 2 | 26 | 61.62% |
| AMD210115P00100000 | 2020-09-16 12:28PM EDT | 2021-01-15 | 28.40 | 27.55 | 28.30 | +2.90 | +11.37% | 1 | 251 | 57.10% |
| AMD210319P00100000 | 2020-09-04 10:01AM EDT | 2021-03-19 | 28.70 | 28.95 | 31.00 | +0.92 | +3.31% | 5 | 100 | 57.85% |
| AMD210416P00100000 | 2020-08-28 1:37PM EDT | 2021-04-16 | 25.75 | 29.55 | 30.30 | 0.00 | - | 8 | 14 | 53.59% |
| AMD210618P00100000 | 2020-09-17 12:00PM EDT | 2021-06-18 | 31.53 | 31.05 | 32.15 | 0.00 | - | 1 | 7 | 54.15% |
| AMD210917P00100000 | 2020-09-18 9:34AM EDT | 2021-09-17 | 32.65 | 32.45 | 35.20 | -1.35 | -3.97% | 1 | 39 | 54.74% |
| AMD220121P00100000 | 2020-09-14 3:15PM EDT | 2022-01-21 | 34.10 | 34.65 | 37.15 | 0.00 | - | 2 | 34 | 53.30% |
© 2020 Verizon Media. Todos los derechos reservados.
