Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.78-5.46 (-6.65%)
A partir del 3:34p.m. EDT. Mercado abierto.
Golpe:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00065000 | 2020-08-11 11:48AM EDT | 2020-08-14 | 14.40 | 12.55 | 12.95 | -2.87 | -16.62% | 12 | 800 | 158.89% |
| AMD200821C00065000 | 2020-08-11 3:15PM EDT | 2020-08-21 | 12.97 | 12.80 | 13.05 | -4.38 | -25.24% | 101 | 10,810 | 101.56% |
| AMD200828C00065000 | 2020-08-11 3:16PM EDT | 2020-08-28 | 13.20 | 13.10 | 13.40 | -4.67 | -26.13% | 30 | 888 | 87.21% |
| AMD200904C00065000 | 2020-08-11 3:14PM EDT | 2020-09-04 | 13.67 | 13.30 | 13.60 | -4.68 | -25.50% | 25 | 131 | 77.88% |
| AMD200911C00065000 | 2020-08-10 2:01PM EDT | 2020-09-11 | 15.80 | 13.40 | 14.40 | -2.25 | -12.47% | 13 | 0 | 76.17% |
| AMD200918C00065000 | 2020-08-11 3:13PM EDT | 2020-09-18 | 14.27 | 13.95 | 14.10 | -4.13 | -22.45% | 39 | 1,050 | 70.78% |
| AMD200925C00065000 | 2020-08-11 1:03PM EDT | 2020-09-25 | 15.45 | 14.05 | 14.55 | -3.30 | -17.60% | 5 | 24 | 68.70% |
| AMD201016C00065000 | 2020-08-11 3:12PM EDT | 2020-10-16 | 15.65 | 15.15 | 15.50 | -3.55 | -18.49% | 91 | 0 | 67.36% |
| AMD201120C00065000 | 2020-08-11 2:00PM EDT | 2020-11-20 | 18.33 | 17.05 | 17.25 | -2.37 | -11.45% | 10 | 0 | 68.75% |
| AMD210115C00065000 | 2020-08-11 3:09PM EDT | 2021-01-15 | 19.00 | 18.60 | 18.85 | -3.55 | -15.74% | 150 | 27,045 | 64.71% |
| AMD210319C00065000 | 2020-08-11 2:13PM EDT | 2021-03-19 | 21.55 | 20.40 | 20.70 | -2.50 | -10.40% | 235 | 7,973 | 63.84% |
| AMD210618C00065000 | 2020-08-11 12:34PM EDT | 2021-06-18 | 23.82 | 22.50 | 22.95 | -2.40 | -9.15% | 126 | 2,061 | 62.81% |
| AMD210917C00065000 | 2020-08-11 1:46PM EDT | 2021-09-17 | 25.82 | 24.00 | 25.75 | -5.41 | -17.32% | 22 | 0 | 63.16% |
| AMD220121C00065000 | 2020-08-11 10:11AM EDT | 2022-01-21 | 28.10 | 26.65 | 28.25 | -2.41 | -7.90% | 2 | 0 | 63.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00065000 | 2020-08-11 3:15PM EDT | 2020-08-14 | 0.04 | 0.05 | 0.07 | +0.02 | +100.00% | 169 | 1,152 | 82.03% |
| AMD200821P00065000 | 2020-08-11 3:17PM EDT | 2020-08-21 | 0.26 | 0.24 | 0.25 | +0.11 | +73.33% | 350 | 4,215 | 64.84% |
| AMD200828P00065000 | 2020-08-11 3:14PM EDT | 2020-08-28 | 0.45 | 0.45 | 0.51 | +0.20 | +80.00% | 94 | 1,840 | 60.16% |
| AMD200904P00065000 | 2020-08-11 2:43PM EDT | 2020-09-04 | 0.64 | 0.70 | 0.76 | +0.20 | +45.45% | 26 | 215 | 57.76% |
| AMD200911P00065000 | 2020-08-11 2:57PM EDT | 2020-09-11 | 0.91 | 0.90 | 1.04 | +0.31 | +51.67% | 105 | 702 | 56.08% |
| AMD200918P00065000 | 2020-08-11 3:14PM EDT | 2020-09-18 | 1.25 | 1.29 | 1.31 | +0.38 | +43.68% | 1,804 | 3,409 | 56.45% |
| AMD200925P00065000 | 2020-08-11 2:54PM EDT | 2020-09-25 | 1.44 | 1.54 | 1.69 | +0.39 | +37.14% | 193 | 118 | 56.57% |
| AMD201016P00065000 | 2020-08-11 3:15PM EDT | 2020-10-16 | 2.54 | 2.51 | 2.63 | +0.78 | +44.32% | 721 | 2,240 | 57.41% |
| AMD201120P00065000 | 2020-08-11 3:14PM EDT | 2020-11-20 | 4.30 | 4.20 | 4.30 | +0.85 | +24.64% | 80 | 186 | 60.13% |
| AMD210115P00065000 | 2020-08-11 3:10PM EDT | 2021-01-15 | 5.83 | 5.75 | 5.95 | +0.98 | +20.21% | 106 | 3,020 | 58.13% |
| AMD210319P00065000 | 2020-08-11 11:05AM EDT | 2021-03-19 | 7.15 | 7.55 | 7.80 | +0.48 | +7.20% | 16 | 0 | 58.37% |
| AMD210618P00065000 | 2020-08-11 2:31PM EDT | 2021-06-18 | 9.60 | 9.65 | 9.90 | +0.91 | +10.47% | 13 | 663 | 57.93% |
| AMD210917P00065000 | 2020-08-11 2:31PM EDT | 2021-09-17 | 11.35 | 11.30 | 11.70 | +1.15 | +11.27% | 4 | 260 | 57.31% |
| AMD220121P00065000 | 2020-08-11 1:40PM EDT | 2022-01-21 | 13.25 | 12.70 | 13.80 | +1.00 | +8.16% | 103 | 0 | 55.63% |
© 2020 Verizon Media. Todos los derechos reservados.
