Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.09-4.15 (-5.05%)
A partir del 3:09p.m. EDT. Mercado abierto.
Golpe:50.00
Llamadaspor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00050000 | 2020-08-11 12:09PM EDT | 2020-08-14 | 29.33 | 28.60 | 28.80 | -4.64 | -13.66% | 11 | 199 | 291.99% |
| AMD200821C00050000 | 2020-08-10 3:59PM EDT | 2020-08-21 | 30.00 | 28.65 | 28.80 | -2.23 | -6.92% | 5 | 6,931 | 177.73% |
| AMD200828C00050000 | 2020-08-07 3:49PM EDT | 2020-08-28 | 35.05 | 28.70 | 28.85 | 0.00 | - | 22 | 97 | 141.50% |
| AMD200904C00050000 | 2020-08-10 11:24AM EDT | 2020-09-04 | 31.28 | 28.60 | 28.95 | 0.00 | - | 20 | 25 | 120.07% |
| AMD200911C00050000 | 2020-08-10 10:35AM EDT | 2020-09-11 | 29.90 | 28.65 | 28.95 | -2.19 | -6.82% | 6 | 46 | 107.03% |
| AMD200918C00050000 | 2020-08-11 11:01AM EDT | 2020-09-18 | 29.95 | 28.80 | 29.10 | -2.60 | -7.99% | 7 | 0 | 101.76% |
| AMD201016C00050000 | 2020-08-11 11:22AM EDT | 2020-10-16 | 30.50 | 29.15 | 29.50 | -2.55 | -7.72% | 11 | 6,497 | 85.67% |
| AMD201120C00050000 | 2020-08-11 2:11PM EDT | 2020-11-20 | 30.18 | 29.80 | 30.10 | -2.92 | -8.82% | 1 | 0 | 78.69% |
| AMD210115C00050000 | 2020-08-11 2:43PM EDT | 2021-01-15 | 30.50 | 30.60 | 31.00 | -3.45 | -10.16% | 172 | 19,193 | 72.01% |
| AMD210319C00050000 | 2020-08-11 12:22PM EDT | 2021-03-19 | 32.70 | 31.65 | 31.95 | -2.70 | -7.63% | 41 | 4,725 | 68.75% |
| AMD210618C00050000 | 2020-08-11 1:15PM EDT | 2021-06-18 | 33.30 | 32.50 | 33.50 | -3.70 | -10.00% | 6 | 5,393 | 65.23% |
| AMD210917C00050000 | 2020-08-11 12:38PM EDT | 2021-09-17 | 35.40 | 34.10 | 34.75 | -5.60 | -13.66% | 2 | 0 | 64.70% |
| AMD220121C00050000 | 2020-08-11 2:50PM EDT | 2022-01-21 | 36.50 | 34.35 | 36.50 | -2.67 | -6.82% | 304 | 6,124 | 60.80% |
Ponepor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00050000 | 2020-08-11 1:55PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,304 | 143.75% |
| AMD200821P00050000 | 2020-08-11 2:44PM EDT | 2020-08-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 138 | 19,677 | 98.44% |
| AMD200828P00050000 | 2020-08-10 9:53AM EDT | 2020-08-28 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 513 | 79.69% |
| AMD200904P00050000 | 2020-08-11 2:02PM EDT | 2020-09-04 | 0.05 | 0.04 | 0.09 | 0.00 | - | 4 | 248 | 78.13% |
| AMD200911P00050000 | 2020-08-11 2:52PM EDT | 2020-09-11 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 3 | 6 | 74.02% |
| AMD200918P00050000 | 2020-08-11 2:47PM EDT | 2020-09-18 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 1,530 | 2,755 | 67.97% |
| AMD201016P00050000 | 2020-08-11 12:34PM EDT | 2020-10-16 | 0.46 | 0.46 | 0.49 | +0.04 | +9.52% | 68 | 7,344 | 67.43% |
| AMD201120P00050000 | 2020-08-11 2:28PM EDT | 2020-11-20 | 1.15 | 1.10 | 1.19 | +0.14 | +13.86% | 45 | 219 | 67.97% |
| AMD210115P00050000 | 2020-08-11 2:29PM EDT | 2021-01-15 | 1.91 | 1.86 | 1.92 | +0.27 | +16.46% | 55 | 15,154 | 63.57% |
| AMD210319P00050000 | 2020-08-11 1:00PM EDT | 2021-03-19 | 2.90 | 2.87 | 2.94 | +0.36 | +14.17% | 3 | 4,327 | 62.50% |
| AMD210618P00050000 | 2020-08-10 9:30AM EDT | 2021-06-18 | 3.70 | 4.10 | 4.30 | 0.00 | - | 5 | 0 | 60.96% |
| AMD210917P00050000 | 2020-08-11 2:28PM EDT | 2021-09-17 | 5.30 | 5.25 | 5.50 | +0.30 | +6.00% | 11 | 372 | 59.85% |
| AMD220121P00050000 | 2020-08-11 1:59PM EDT | 2022-01-21 | 6.82 | 6.75 | 7.15 | +0.46 | +7.23% | 4 | 10,979 | 59.17% |
© 2020 Verizon Media. Todos los derechos reservados.
