U.S. markets closed
F S&P 500
4,127.00+20.00(+0.49%)F Dow Jones
34,058.00+120.00(+0.35%)F Nasdaq
13,197.25+97.00(+0.74%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210521C00050000 | 2021-05-12 10:43AM EDT | 2021-05-21 | 25.00 | 22.00 | 24.20 | 0.00 | - | 3 | 120 | 96.88% |
| AMD210618C00050000 | 2021-05-13 3:24PM EDT | 2021-06-18 | 23.40 | 23.05 | 23.85 | -1.16 | -4.72% | 25 | 4,624 | 76.86% |
| AMD210716C00050000 | 2021-05-13 1:28PM EDT | 2021-07-16 | 23.22 | 23.05 | 24.15 | -3.23 | -12.21% | 4 | 340 | 62.31% |
| AMD210820C00050000 | 2021-05-12 12:18PM EDT | 2021-08-20 | 23.90 | 23.15 | 24.50 | -0.80 | -3.24% | 15 | 29 | 54.86% |
| AMD210917C00050000 | 2021-05-13 11:56AM EDT | 2021-09-17 | 24.12 | 23.45 | 24.50 | -1.23 | -4.85% | 79 | 285 | 50.88% |
| AMD211015C00050000 | 2021-05-13 12:43PM EDT | 2021-10-15 | 24.00 | 23.35 | 26.00 | -2.00 | -7.69% | 31 | 61 | 54.88% |
| AMD211217C00050000 | 2021-05-10 12:33PM EDT | 2021-12-17 | 28.00 | 23.30 | 26.25 | 0.00 | - | 1 | 44 | 59.62% |
| AMD220121C00050000 | 2021-05-13 2:06PM EDT | 2022-01-21 | 25.06 | 24.45 | 27.50 | -1.24 | -4.71% | 55 | 5,601 | 53.33% |
| AMD220318C00050000 | 2021-05-12 12:16PM EDT | 2022-03-18 | 26.00 | 23.75 | 27.10 | -0.15 | -0.57% | 1 | 14 | 55.43% |
| AMD220617C00050000 | 2021-05-13 1:55PM EDT | 2022-06-17 | 26.00 | 24.35 | 27.65 | -1.30 | -4.76% | 12 | 614 | 51.64% |
| AMD230120C00050000 | 2021-05-13 2:52PM EDT | 2023-01-20 | 28.00 | 27.50 | 29.30 | -1.20 | -4.11% | 53 | 1,909 | 48.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210521P00050000 | 2021-05-13 3:20PM EDT | 2021-05-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 3,701 | 100.00% |
| AMD210618P00050000 | 2021-05-13 3:42PM EDT | 2021-06-18 | 0.14 | 0.13 | 0.16 | 0.00 | - | 171 | 4,363 | 64.55% |
| AMD210716P00050000 | 2021-05-13 2:19PM EDT | 2021-07-16 | 0.23 | 0.24 | 0.25 | +0.01 | +4.55% | 58 | 363 | 53.32% |
| AMD210820P00050000 | 2021-05-13 3:53PM EDT | 2021-08-20 | 0.46 | 0.33 | 0.64 | -0.03 | -6.12% | 49 | 281 | 52.98% |
| AMD210917P00050000 | 2021-05-13 12:49PM EDT | 2021-09-17 | 0.62 | 0.61 | 0.80 | -0.03 | -4.62% | 80 | 5,639 | 49.56% |
| AMD211015P00050000 | 2021-05-13 11:08AM EDT | 2021-10-15 | 0.77 | 0.76 | 0.82 | +0.02 | +2.67% | 7 | 3,433 | 45.14% |
| AMD211119P00050000 | 2021-05-13 1:45PM EDT | 2021-11-19 | 1.10 | 0.92 | 1.24 | +0.13 | +13.40% | 72 | 28 | 45.90% |
| AMD211217P00050000 | 2021-05-13 1:49PM EDT | 2021-12-17 | 1.33 | 1.09 | 1.36 | +0.18 | +15.65% | 31 | 330 | 44.09% |
| AMD220121P00050000 | 2021-05-13 3:46PM EDT | 2022-01-21 | 1.45 | 1.32 | 2.74 | +0.15 | +11.54% | 526 | 10,741 | 52.28% |
| AMD220318P00050000 | 2021-05-13 11:25AM EDT | 2022-03-18 | 1.73 | 1.43 | 3.45 | +0.14 | +8.81% | 375 | 1,644 | 51.95% |
| AMD220617P00050000 | 2021-05-12 12:36PM EDT | 2022-06-17 | 1.95 | 2.28 | 4.00 | 0.00 | - | 250 | 4,280 | 48.69% |
| AMD230120P00050000 | 2021-05-13 3:37PM EDT | 2023-01-20 | 3.75 | 3.50 | 4.25 | +0.20 | +5.63% | 103 | 4,800 | 40.28% |
© 2021 Verizon Media. Todos los derechos reservados.
