U.S. markets closed
F S&P 500
4,121.50+14.50(+0.35%)F Dow Jones
34,017.00+79.00(+0.23%)F Nasdaq
13,169.50+69.25(+0.53%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.09-1.55 (-2.08%)
Al cierre: 4:00p.m. EDT
73.25 +0.16 (0.22 %)
Fuera de horario: 7:59PM EDT
Golpe:40.00
Llamadaspor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210521C00040000 | 2021-05-03 1:59PM EDT | 2021-05-21 | 39.30 | 32.20 | 34.15 | 0.00 | - | 2 | 38 | 189.45% |
| AMD210618C00040000 | 2021-05-13 11:45AM EDT | 2021-06-18 | 33.15 | 32.95 | 33.90 | -1.46 | -4.22% | 5 | 2,581 | 112.11% |
| AMD210716C00040000 | 2021-05-11 12:50PM EDT | 2021-07-16 | 36.10 | 32.55 | 34.10 | 0.00 | - | 2 | 64 | 78.71% |
| AMD210820C00040000 | 2021-05-13 9:30AM EDT | 2021-08-20 | 35.50 | 32.75 | 34.45 | -1.45 | -3.92% | 5 | 20 | 73.68% |
| AMD210917C00040000 | 2021-05-10 2:00PM EDT | 2021-09-17 | 33.30 | 32.65 | 35.10 | 0.00 | - | 2 | 236 | 71.78% |
| AMD211015C00040000 | 2021-04-26 3:57PM EDT | 2021-10-15 | 46.00 | 31.90 | 35.90 | 0.00 | - | 1 | 25 | 65.48% |
| AMD211119C00040000 | 2021-05-10 12:31PM EDT | 2021-11-19 | 37.11 | 31.95 | 36.00 | 0.00 | - | - | 5 | 60.43% |
| AMD211217C00040000 | 2021-05-10 3:34PM EDT | 2021-12-17 | 36.51 | 32.00 | 36.00 | 0.00 | - | 1 | 21 | 56.81% |
| AMD220121C00040000 | 2021-05-13 3:13PM EDT | 2022-01-21 | 34.00 | 32.40 | 35.75 | -1.50 | -4.23% | 24 | 2,890 | 53.81% |
| AMD220617C00040000 | 2021-05-12 3:40PM EDT | 2022-06-17 | 36.10 | 32.95 | 36.10 | -0.40 | -1.10% | 6 | 82 | 60.34% |
| AMD230120C00040000 | 2021-05-13 12:54PM EDT | 2023-01-20 | 36.00 | 33.70 | 37.25 | -0.80 | -2.17% | 26 | 1,975 | 55.06% |
Ponepor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210521P00040000 | 2021-05-10 10:08AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 137.50% |
| AMD210618P00040000 | 2021-05-11 12:39PM EDT | 2021-06-18 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 6,486 | 82.03% |
| AMD210716P00040000 | 2021-05-11 11:50AM EDT | 2021-07-16 | 0.05 | 0.05 | 0.13 | +0.01 | +25.00% | 1 | 219 | 67.58% |
| AMD210820P00040000 | 2021-05-10 10:17AM EDT | 2021-08-20 | 0.09 | 0.12 | 0.19 | 0.00 | - | 3 | 16 | 58.98% |
| AMD210917P00040000 | 2021-05-12 12:14PM EDT | 2021-09-17 | 0.24 | 0.09 | 0.21 | +0.04 | +20.00% | 40 | 2,350 | 51.86% |
| AMD211015P00040000 | 2021-05-10 1:48PM EDT | 2021-10-15 | 0.14 | 0.10 | 0.29 | 0.00 | - | 18 | 97 | 52.59% |
| AMD211119P00040000 | 2021-05-10 1:59PM EDT | 2021-11-19 | 0.20 | 0.16 | 0.93 | 0.00 | - | - | 1 | 53.96% |
| AMD211217P00040000 | 2021-05-07 11:02AM EDT | 2021-12-17 | 0.48 | 0.22 | 1.78 | +0.12 | +33.33% | 2 | 4,440 | 58.23% |
| AMD220121P00040000 | 2021-05-12 3:20PM EDT | 2022-01-21 | 0.51 | 0.25 | 0.60 | 0.00 | - | 20 | 7,245 | 47.80% |
| AMD220617P00040000 | 2021-05-12 3:08PM EDT | 2022-06-17 | 0.85 | 0.39 | 1.10 | 0.00 | - | 181 | 196 | 44.09% |
| AMD230120P00040000 | 2021-05-12 3:32PM EDT | 2023-01-20 | 1.70 | 1.66 | 1.80 | +0.15 | +9.68% | 2 | 1,586 | 40.89% |
© 2021 Verizon Media. Todos los derechos reservados.
