U.S. markets open in 9 hours 28 minutes
F S&P 500
4,125.25+18.25(+0.44%)F Dow Jones
34,055.00+117.00(+0.34%)F Nasdaq
13,182.00+81.75(+0.62%)
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
Golpe:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514C00065000 | 2021-05-13 1:45PM EDT | 2021-05-14 | 7.80 | 7.90 | 8.65 | -2.20 | -22.00% | 23 | 159 | 155.08% |
| AMD210521C00065000 | 2021-05-13 1:44PM EDT | 2021-05-21 | 8.58 | 8.00 | 9.15 | -1.32 | -13.33% | 171 | 630 | 71.19% |
| AMD210528C00065000 | 2021-05-13 9:48AM EDT | 2021-05-28 | 9.90 | 8.05 | 10.30 | -1.70 | -14.66% | 1 | 52 | 69.09% |
| AMD210604C00065000 | 2021-05-13 2:19PM EDT | 2021-06-04 | 8.90 | 8.30 | 9.50 | -3.30 | -27.05% | 6 | 50 | 51.03% |
| AMD210611C00065000 | 2021-05-06 11:35AM EDT | 2021-06-11 | 13.20 | 8.40 | 9.60 | 0.00 | - | 7 | 2 | 57.15% |
| AMD210618C00065000 | 2021-05-13 3:55PM EDT | 2021-06-18 | 9.20 | 9.05 | 9.50 | -1.40 | -13.21% | 48 | 2,268 | 49.76% |
| AMD210625C00065000 | 2021-05-12 11:08AM EDT | 2021-06-25 | 10.90 | 8.90 | 10.00 | 0.00 | - | 2 | 5 | 52.32% |
| AMD210716C00065000 | 2021-05-13 3:22PM EDT | 2021-07-16 | 9.80 | 9.75 | 10.45 | -2.00 | -16.95% | 27 | 212 | 47.66% |
| AMD210820C00065000 | 2021-05-13 1:52PM EDT | 2021-08-20 | 11.00 | 10.85 | 11.05 | -1.44 | -11.58% | 15 | 130 | 43.21% |
| AMD210917C00065000 | 2021-05-13 1:38PM EDT | 2021-09-17 | 11.10 | 11.10 | 12.35 | -1.70 | -13.28% | 15 | 641 | 47.17% |
| AMD211015C00065000 | 2021-05-13 9:34AM EDT | 2021-10-15 | 11.59 | 11.65 | 12.10 | -1.66 | -12.53% | 3 | 89 | 41.15% |
| AMD211119C00065000 | 2021-05-11 10:16AM EDT | 2021-11-19 | 14.10 | 12.35 | 14.65 | 0.00 | - | 1 | 3 | 51.12% |
| AMD211217C00065000 | 2021-05-13 12:54PM EDT | 2021-12-17 | 13.42 | 13.00 | 15.10 | -0.98 | -6.81% | 11 | 197 | 49.99% |
| AMD220121C00065000 | 2021-05-13 2:12PM EDT | 2022-01-21 | 14.00 | 13.50 | 14.95 | -0.80 | -5.41% | 24 | 4,713 | 45.70% |
| AMD220318C00065000 | 2021-05-13 11:43AM EDT | 2022-03-18 | 14.95 | 13.80 | 15.40 | -0.75 | -4.78% | 1 | 52 | 43.25% |
| AMD220617C00065000 | 2021-05-13 1:40PM EDT | 2022-06-17 | 15.25 | 15.00 | 17.50 | -1.67 | -9.87% | 722 | 2,455 | 45.76% |
| AMD230120C00065000 | 2021-05-13 3:46PM EDT | 2023-01-20 | 18.65 | 17.90 | 19.95 | -0.85 | -4.36% | 75 | 706 | 44.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514P00065000 | 2021-05-13 3:40PM EDT | 2021-05-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 164 | 854 | 106.25% |
| AMD210521P00065000 | 2021-05-13 3:58PM EDT | 2021-05-21 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 400 | 20,508 | 57.13% |
| AMD210528P00065000 | 2021-05-13 3:59PM EDT | 2021-05-28 | 0.46 | 0.45 | 0.46 | 0.00 | - | 577 | 1,348 | 50.98% |
| AMD210604P00065000 | 2021-05-13 3:50PM EDT | 2021-06-04 | 0.60 | 0.57 | 0.67 | -0.01 | -1.64% | 90 | 329 | 47.71% |
| AMD210611P00065000 | 2021-05-13 3:34PM EDT | 2021-06-11 | 0.79 | 0.76 | 0.88 | -0.07 | -8.14% | 82 | 283 | 45.85% |
| AMD210618P00065000 | 2021-05-13 3:59PM EDT | 2021-06-18 | 1.06 | 1.04 | 1.07 | +0.01 | +0.95% | 2,209 | 11,958 | 44.36% |
| AMD210625P00065000 | 2021-05-13 3:21PM EDT | 2021-06-25 | 1.19 | 1.12 | 1.37 | -0.01 | -0.83% | 88 | 105 | 44.97% |
| AMD210716P00065000 | 2021-05-13 3:48PM EDT | 2021-07-16 | 1.64 | 1.69 | 1.75 | -0.02 | -1.20% | 453 | 5,419 | 41.16% |
| AMD210820P00065000 | 2021-05-13 1:39PM EDT | 2021-08-20 | 2.64 | 2.64 | 2.78 | +0.05 | +1.93% | 211 | 3,661 | 41.77% |
| AMD210917P00065000 | 2021-05-13 3:50PM EDT | 2021-09-17 | 3.20 | 3.00 | 3.30 | +0.10 | +3.23% | 168 | 7,875 | 40.56% |
| AMD211015P00065000 | 2021-05-13 3:26PM EDT | 2021-10-15 | 3.70 | 3.60 | 3.80 | +0.39 | +11.78% | 117 | 5,659 | 39.87% |
| AMD211119P00065000 | 2021-05-13 2:13PM EDT | 2021-11-19 | 4.35 | 4.35 | 4.55 | +0.21 | +5.07% | 65 | 1,108 | 40.19% |
| AMD211217P00065000 | 2021-05-13 1:49PM EDT | 2021-12-17 | 4.90 | 4.60 | 5.10 | +0.35 | +7.69% | 46 | 13,655 | 40.34% |
| AMD220121P00065000 | 2021-05-13 3:10PM EDT | 2022-01-21 | 5.26 | 5.20 | 5.45 | +0.21 | +4.16% | 131 | 30,175 | 39.11% |
| AMD220318P00065000 | 2021-05-13 1:53PM EDT | 2022-03-18 | 6.12 | 5.25 | 6.80 | +0.52 | +9.29% | 386 | 5,792 | 41.13% |
| AMD220617P00065000 | 2021-05-11 2:05PM EDT | 2022-06-17 | 6.20 | 6.15 | 9.15 | 0.00 | - | 10 | 14,045 | 44.82% |
| AMD230120P00065000 | 2021-05-12 3:55PM EDT | 2023-01-20 | 9.15 | 9.10 | 9.55 | 0.00 | - | 50 | 14,052 | 37.29% |
© 2021 Verizon Media. Todos los derechos reservados.
