U.S. markets open in 2 hours 1 minute
F S&P 500
3,359.25-8.50(-0.25%)F Dow Jones
27,697.00-126.00(-0.45%)F Nasdaq
11,183.00+7.75(+0.07%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.84-0.77 (-0.93%)
Al cierre: 4:00p.m. EDT
82.00 +0.16 (0.20 %)
Antes de la apertura: 7:28AM EDT
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00070000 | 2020-08-13 3:43PM EDT | 2020-08-14 | 12.15 | 0.00 | 0.00 | 0.00 | - | 129 | 1,977 | 0.00% |
| AMD200821C00070000 | 2020-08-13 1:05PM EDT | 2020-08-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 45 | 7,196 | 0.00% |
| AMD200828C00070000 | 2020-08-13 11:59AM EDT | 2020-08-28 | 12.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,940 | 0.00% |
| AMD200904C00070000 | 2020-08-13 9:57AM EDT | 2020-09-04 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 785 | 0.00% |
| AMD200911C00070000 | 2020-08-12 1:57PM EDT | 2020-09-11 | 13.93 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| AMD200918C00070000 | 2020-08-13 3:55PM EDT | 2020-09-18 | 13.21 | 0.00 | 0.00 | 0.00 | - | 50 | 10,214 | 0.00% |
| AMD200925C00070000 | 2020-08-13 1:51PM EDT | 2020-09-25 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| AMD201016C00070000 | 2020-08-13 3:58PM EDT | 2020-10-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 30 | 11,094 | 0.00% |
| AMD201120C00070000 | 2020-08-13 2:40PM EDT | 2020-11-20 | 16.86 | 0.00 | 0.00 | 0.00 | - | 14 | 285 | 0.00% |
| AMD210115C00070000 | 2020-08-13 3:57PM EDT | 2021-01-15 | 18.55 | 0.00 | 0.00 | 0.00 | - | 168 | 28,421 | 0.00% |
| AMD210319C00070000 | 2020-08-13 1:09PM EDT | 2021-03-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 39 | 5,877 | 0.00% |
| AMD210618C00070000 | 2020-08-13 2:23PM EDT | 2021-06-18 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,350 | 0.00% |
| AMD210917C00070000 | 2020-08-11 9:47AM EDT | 2021-09-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 51 | 359 | 0.00% |
| AMD220121C00070000 | 2020-08-13 1:35PM EDT | 2022-01-21 | 27.25 | 0.00 | 0.00 | 0.00 | - | 17 | 9,586 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00070000 | 2020-08-13 3:58PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 2,229 | 50.00% |
| AMD200821P00070000 | 2020-08-13 3:59PM EDT | 2020-08-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,936 | 5,636 | 25.00% |
| AMD200828P00070000 | 2020-08-13 3:58PM EDT | 2020-08-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 500 | 1,247 | 12.50% |
| AMD200904P00070000 | 2020-08-13 3:44PM EDT | 2020-09-04 | 0.71 | 0.00 | 0.00 | 0.00 | - | 124 | 1,082 | 12.50% |
| AMD200911P00070000 | 2020-08-13 3:58PM EDT | 2020-09-11 | 0.97 | 0.00 | 0.00 | 0.00 | - | 154 | 279 | 12.50% |
| AMD200918P00070000 | 2020-08-13 3:55PM EDT | 2020-09-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 515 | 4,838 | 12.50% |
| AMD200925P00070000 | 2020-08-13 3:35PM EDT | 2020-09-25 | 1.69 | 0.00 | 0.00 | 0.00 | - | 90 | 410 | 12.50% |
| AMD201016P00070000 | 2020-08-13 3:52PM EDT | 2020-10-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 192 | 5,287 | 6.25% |
| AMD201120P00070000 | 2020-08-13 3:59PM EDT | 2020-11-20 | 4.91 | 0.00 | 0.00 | 0.00 | - | 44 | 1,580 | 6.25% |
| AMD210115P00070000 | 2020-08-13 3:36PM EDT | 2021-01-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 34 | 7,973 | 6.25% |
| AMD210319P00070000 | 2020-08-12 1:13PM EDT | 2021-03-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 71 | 791 | 6.25% |
| AMD210618P00070000 | 2020-08-13 12:40PM EDT | 2021-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,346 | 3.13% |
| AMD210917P00070000 | 2020-08-10 12:26PM EDT | 2021-09-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 32 | 53 | 3.13% |
| AMD220121P00070000 | 2020-08-12 11:20AM EDT | 2022-01-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 428 | 3.13% |
© 2020 Verizon Media. Todos los derechos reservados.
