U.S. markets open in 8 hours 8 minutes
F S&P 500
4,249.25+3.50(+0.08%)F Dow Jones
34,480.00+18.00(+0.05%)F Nasdaq
14,019.75+25.50(+0.18%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.31-0.25 (-0.31%)
Al cierre: 4:00p.m. EDT
Golpe:70.00
Llamadaspor18 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210618C00070000 | 2021-06-11 3:38PM EDT | 2021-06-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD210625C00070000 | 2021-06-11 2:18PM EDT | 2021-06-25 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD210702C00070000 | 2021-06-08 10:43AM EDT | 2021-07-02 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210709C00070000 | 2021-06-09 10:03AM EDT | 2021-07-09 | 10.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD210716C00070000 | 2021-06-11 3:25PM EDT | 2021-07-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMD210723C00070000 | 2021-06-11 3:52PM EDT | 2021-07-23 | 11.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD210730C00070000 | 2021-06-14 12:14AM EDT | 2021-07-30 | 11.94 | - | - | 0.00 | - | - | - | 0.00% |
| AMD210820C00070000 | 2021-06-11 3:05PM EDT | 2021-08-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD210917C00070000 | 2021-06-11 3:08PM EDT | 2021-09-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD211015C00070000 | 2021-06-11 2:14PM EDT | 2021-10-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD211119C00070000 | 2021-06-11 9:54AM EDT | 2021-11-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD211217C00070000 | 2021-06-11 1:32PM EDT | 2021-12-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD220121C00070000 | 2021-06-11 3:12PM EDT | 2022-01-21 | 15.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD220318C00070000 | 2021-06-09 9:57AM EDT | 2022-03-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220617C00070000 | 2021-06-11 12:16PM EDT | 2022-06-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD230120C00070000 | 2021-06-11 2:48PM EDT | 2023-01-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Ponepor18 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210618P00070000 | 2021-06-11 3:53PM EDT | 2021-06-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 25.00% |
| AMD210625P00070000 | 2021-06-11 2:28PM EDT | 2021-06-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMD210702P00070000 | 2021-06-11 1:27PM EDT | 2021-07-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMD210709P00070000 | 2021-06-11 2:07PM EDT | 2021-07-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| AMD210716P00070000 | 2021-06-11 3:40PM EDT | 2021-07-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 12.50% |
| AMD210723P00070000 | 2021-06-11 3:43PM EDT | 2021-07-23 | 0.34 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMD210730P00070000 | 2021-06-14 12:00AM EDT | 2021-07-30 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| AMD210820P00070000 | 2021-06-11 3:53PM EDT | 2021-08-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 6.25% |
| AMD210917P00070000 | 2021-06-11 3:25PM EDT | 2021-09-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMD211015P00070000 | 2021-06-11 1:17PM EDT | 2021-10-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AMD211119P00070000 | 2021-06-11 3:24PM EDT | 2021-11-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD211217P00070000 | 2021-06-11 3:38PM EDT | 2021-12-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD220121P00070000 | 2021-06-11 1:42PM EDT | 2022-01-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMD220318P00070000 | 2021-06-11 2:46PM EDT | 2022-03-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD220617P00070000 | 2021-06-09 2:59PM EDT | 2022-06-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMD230120P00070000 | 2021-06-10 11:56AM EDT | 2023-01-20 | 9.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2021 Verizon Media. Todos los derechos reservados.
