Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.79-4.45 (-5.42%)
A partir del 3:18p.m. EDT. Mercado abierto.
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00060000 | 2020-08-11 1:06PM EDT | 2020-08-14 | 18.50 | 18.75 | 18.90 | -1.62 | -8.05% | 47 | 1,023 | 221.48% |
| AMD200821C00060000 | 2020-08-11 2:33PM EDT | 2020-08-21 | 18.60 | 18.80 | 19.00 | -3.70 | -16.59% | 56 | 15,428 | 136.47% |
| AMD200828C00060000 | 2020-08-11 1:46PM EDT | 2020-08-28 | 19.35 | 18.80 | 19.05 | -2.00 | -9.37% | 8 | 1,440 | 107.42% |
| AMD200904C00060000 | 2020-08-11 12:48PM EDT | 2020-09-04 | 19.50 | 18.90 | 19.10 | -1.40 | -6.70% | 42 | 66 | 93.07% |
| AMD200911C00060000 | 2020-08-11 2:53PM EDT | 2020-09-11 | 19.10 | 19.00 | 19.35 | -4.90 | -20.42% | 125 | 14 | 86.01% |
| AMD200918C00060000 | 2020-08-11 2:37PM EDT | 2020-09-18 | 19.35 | 19.25 | 19.45 | -3.35 | -14.76% | 196 | 0 | 81.15% |
| AMD200925C00060000 | 2020-08-11 11:36AM EDT | 2020-09-25 | 19.75 | 19.40 | 19.75 | -6.05 | -23.45% | 11 | 2 | 78.44% |
| AMD201016C00060000 | 2020-08-11 2:40PM EDT | 2020-10-16 | 20.10 | 20.15 | 20.40 | -3.80 | -15.90% | 106 | 10,095 | 73.88% |
| AMD201120C00060000 | 2020-08-11 1:03PM EDT | 2020-11-20 | 21.85 | 21.45 | 21.75 | -3.17 | -12.67% | 46 | 67 | 72.20% |
| AMD210115C00060000 | 2020-08-11 3:01PM EDT | 2021-01-15 | 23.00 | 22.80 | 23.10 | -3.00 | -11.54% | 168 | 0 | 67.40% |
| AMD210319C00060000 | 2020-08-11 2:31PM EDT | 2021-03-19 | 24.27 | 24.40 | 24.70 | -2.98 | -10.94% | 229 | 0 | 65.99% |
| AMD210618C00060000 | 2020-08-11 12:28PM EDT | 2021-06-18 | 27.40 | 26.40 | 26.75 | -1.80 | -6.16% | 17 | 8,209 | 64.86% |
| AMD210917C00060000 | 2020-08-11 2:50PM EDT | 2021-09-17 | 28.50 | 27.60 | 28.50 | -3.80 | -11.76% | 64 | 1,376 | 62.95% |
| AMD220121C00060000 | 2020-08-11 12:54PM EDT | 2022-01-21 | 30.05 | 29.65 | 30.65 | -3.14 | -9.46% | 80 | 5,685 | 62.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00060000 | 2020-08-11 1:19PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,345 | 87.50% |
| AMD200821P00060000 | 2020-08-11 2:44PM EDT | 2020-08-21 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 406 | 9,129 | 77.73% |
| AMD200828P00060000 | 2020-08-11 2:28PM EDT | 2020-08-28 | 0.18 | 0.15 | 0.18 | +0.06 | +50.00% | 26 | 611 | 66.89% |
| AMD200904P00060000 | 2020-08-10 2:57PM EDT | 2020-09-04 | 0.30 | 0.26 | 0.33 | +0.09 | +42.86% | 6 | 145 | 63.87% |
| AMD200911P00060000 | 2020-08-11 2:57PM EDT | 2020-09-11 | 0.47 | 0.37 | 0.46 | +0.24 | +104.35% | 14 | 94 | 60.99% |
| AMD200918P00060000 | 2020-08-11 2:35PM EDT | 2020-09-18 | 0.58 | 0.54 | 0.57 | +0.12 | +26.09% | 214 | 6,857 | 59.38% |
| AMD200925P00060000 | 2020-08-11 2:31PM EDT | 2020-09-25 | 0.80 | 0.75 | 0.80 | +0.20 | +33.33% | 92 | 34 | 59.84% |
| AMD201016P00060000 | 2020-08-11 2:33PM EDT | 2020-10-16 | 1.46 | 1.39 | 1.48 | +0.34 | +30.36% | 1,066 | 4,648 | 60.11% |
| AMD201120P00060000 | 2020-08-11 2:09PM EDT | 2020-11-20 | 2.80 | 2.76 | 2.84 | +0.46 | +19.66% | 279 | 0 | 62.89% |
| AMD210115P00060000 | 2020-08-11 2:16PM EDT | 2021-01-15 | 4.10 | 4.00 | 4.10 | +0.61 | +17.48% | 93 | 5,409 | 59.70% |
| AMD210319P00060000 | 2020-08-11 1:27PM EDT | 2021-03-19 | 5.61 | 5.55 | 5.70 | +0.51 | +10.00% | 32 | 0 | 59.62% |
| AMD210618P00060000 | 2020-08-11 2:54PM EDT | 2021-06-18 | 7.40 | 7.30 | 7.55 | +0.66 | +9.79% | 55 | 0 | 58.62% |
| AMD210917P00060000 | 2020-08-11 1:16PM EDT | 2021-09-17 | 9.10 | 8.90 | 9.10 | +1.35 | +17.42% | 2 | 0 | 57.93% |
| AMD220121P00060000 | 2020-08-11 12:57PM EDT | 2022-01-21 | 11.00 | 10.80 | 11.20 | +0.66 | +6.38% | 10 | 3,349 | 57.53% |
© 2020 Verizon Media. Todos los derechos reservados.
