U.S. markets closed
F S&P 500
4,125.25+18.25(+0.44%)F Dow Jones
34,052.00+114.00(+0.34%)F Nasdaq
13,186.75+86.50(+0.66%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514C00060000 | 2021-05-12 2:08PM EDT | 2021-05-14 | 14.65 | 12.50 | 13.80 | 0.00 | - | 5 | 49 | 190.63% |
| AMD210521C00060000 | 2021-05-13 1:50PM EDT | 2021-05-21 | 12.70 | 12.60 | 14.25 | -1.75 | -12.11% | 7 | 407 | 94.73% |
| AMD210528C00060000 | 2021-05-13 11:18AM EDT | 2021-05-28 | 13.95 | 12.90 | 14.05 | -0.95 | -6.38% | 43 | 126 | 71.58% |
| AMD210618C00060000 | 2021-05-13 3:43PM EDT | 2021-06-18 | 13.95 | 13.15 | 14.55 | -1.05 | -7.00% | 15 | 4,274 | 55.91% |
| AMD210716C00060000 | 2021-05-13 12:39PM EDT | 2021-07-16 | 13.80 | 13.80 | 14.55 | -2.00 | -12.66% | 13 | 941 | 52.44% |
| AMD210820C00060000 | 2021-05-13 3:22PM EDT | 2021-08-20 | 14.90 | 14.60 | 14.90 | -1.35 | -8.31% | 57 | 779 | 45.87% |
| AMD210917C00060000 | 2021-05-13 1:04PM EDT | 2021-09-17 | 15.55 | 14.80 | 15.75 | -1.20 | -7.16% | 105 | 1,144 | 47.84% |
| AMD211015C00060000 | 2021-05-13 12:48PM EDT | 2021-10-15 | 15.68 | 14.50 | 17.30 | -1.62 | -9.36% | 21 | 245 | 54.38% |
| AMD211119C00060000 | 2021-05-11 3:07PM EDT | 2021-11-19 | 17.83 | 15.15 | 17.80 | 0.00 | - | 1 | 3 | 52.20% |
| AMD211217C00060000 | 2021-05-13 10:27AM EDT | 2021-12-17 | 17.69 | 15.20 | 18.30 | -1.31 | -6.89% | 6 | 109 | 51.58% |
| AMD220121C00060000 | 2021-05-13 3:22PM EDT | 2022-01-21 | 16.97 | 16.85 | 18.20 | -1.28 | -7.01% | 119 | 5,232 | 47.35% |
| AMD220318C00060000 | 2021-05-13 11:13AM EDT | 2022-03-18 | 17.30 | 16.00 | 19.55 | -1.46 | -7.78% | 60 | 10 | 49.18% |
| AMD220617C00060000 | 2021-05-13 3:48PM EDT | 2022-06-17 | 19.00 | 18.05 | 20.35 | -1.10 | -5.47% | 123 | 801 | 46.47% |
| AMD230120C00060000 | 2021-05-13 3:37PM EDT | 2023-01-20 | 21.40 | 20.95 | 22.45 | -1.75 | -7.56% | 214 | 2,342 | 44.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514P00060000 | 2021-05-12 1:01PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,814 | 137.50% |
| AMD210521P00060000 | 2021-05-13 3:37PM EDT | 2021-05-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 373 | 3,534 | 69.92% |
| AMD210528P00060000 | 2021-05-13 3:40PM EDT | 2021-05-28 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 260 | 467 | 60.55% |
| AMD210611P00060000 | 2021-05-13 3:11PM EDT | 2021-06-11 | 0.35 | 0.35 | 0.40 | -0.09 | -20.45% | 35 | 271 | 51.17% |
| AMD210618P00060000 | 2021-05-13 3:21PM EDT | 2021-06-18 | 0.50 | 0.49 | 0.52 | -0.03 | -5.66% | 677 | 7,570 | 50.05% |
| AMD210625P00060000 | 2021-05-13 3:49PM EDT | 2021-06-25 | 0.56 | 0.53 | 0.68 | -0.08 | -12.50% | 141 | 348 | 49.46% |
| AMD210716P00060000 | 2021-05-13 3:49PM EDT | 2021-07-16 | 0.87 | 0.80 | 0.93 | -0.01 | -1.14% | 365 | 2,609 | 44.73% |
| AMD210820P00060000 | 2021-05-13 12:52PM EDT | 2021-08-20 | 1.52 | 1.50 | 1.74 | +0.02 | +1.33% | 223 | 806 | 45.17% |
| AMD210917P00060000 | 2021-05-13 3:45PM EDT | 2021-09-17 | 1.90 | 1.88 | 2.07 | +0.02 | +1.06% | 1,001 | 12,427 | 42.85% |
| AMD211015P00060000 | 2021-05-13 1:29PM EDT | 2021-10-15 | 2.35 | 1.86 | 2.38 | +0.14 | +6.33% | 306 | 4,287 | 41.20% |
| AMD211119P00060000 | 2021-05-13 2:17PM EDT | 2021-11-19 | 2.87 | 2.71 | 3.15 | +0.13 | +4.74% | 126 | 987 | 42.38% |
| AMD211217P00060000 | 2021-05-13 3:47PM EDT | 2021-12-17 | 3.15 | 3.15 | 3.35 | +0.29 | +10.14% | 36 | 15,348 | 40.78% |
| AMD220121P00060000 | 2021-05-13 1:36PM EDT | 2022-01-21 | 3.70 | 3.50 | 3.70 | +0.30 | +8.82% | 231 | 20,280 | 39.81% |
| AMD220318P00060000 | 2021-05-13 1:28PM EDT | 2022-03-18 | 4.20 | 3.45 | 5.05 | +1.00 | +31.25% | 155 | 740 | 42.58% |
| AMD220617P00060000 | 2021-05-13 10:26AM EDT | 2022-06-17 | 4.85 | 4.95 | 5.25 | +0.15 | +3.19% | 1 | 8,901 | 38.26% |
| AMD230120P00060000 | 2021-05-13 3:30PM EDT | 2023-01-20 | 7.15 | 7.10 | 7.30 | +0.50 | +7.52% | 26 | 12,834 | 37.57% |
© 2021 Verizon Media. Todos los derechos reservados.
