U.S. markets open in 1 hour 50 minutes
F S&P 500
3,362.50-5.25(-0.16%)F Dow Jones
27,720.00-103.00(-0.37%)F Nasdaq
11,207.00+31.75(+0.28%)
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
82.04 +0.20 (0.24 %)
Antes de la apertura: 7:40AM EDT
Golpe:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00075000 | 2020-08-13 3:47PM EDT | 2020-08-14 | 7.07 | 0.00 | 0.00 | 0.00 | - | 161 | 1,254 | 0.00% |
| AMD200821C00075000 | 2020-08-13 3:52PM EDT | 2020-08-21 | 7.57 | 0.00 | 0.00 | 0.00 | - | 211 | 7,352 | 0.00% |
| AMD200828C00075000 | 2020-08-13 3:52PM EDT | 2020-08-28 | 8.05 | 0.00 | 0.00 | 0.00 | - | 165 | 1,420 | 0.00% |
| AMD200904C00075000 | 2020-08-13 1:16PM EDT | 2020-09-04 | 8.99 | 0.00 | 0.00 | 0.00 | - | 17 | 192 | 0.00% |
| AMD200911C00075000 | 2020-08-13 1:37PM EDT | 2020-09-11 | 8.95 | 0.00 | 0.00 | 0.00 | - | 23 | 77 | 0.00% |
| AMD200918C00075000 | 2020-08-13 3:52PM EDT | 2020-09-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 202 | 4,289 | 0.00% |
| AMD200925C00075000 | 2020-08-13 3:43PM EDT | 2020-09-25 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| AMD201016C00075000 | 2020-08-13 3:57PM EDT | 2020-10-16 | 11.37 | 0.00 | 0.00 | 0.00 | - | 89 | 5,962 | 0.00% |
| AMD201120C00075000 | 2020-08-13 1:30PM EDT | 2020-11-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 17 | 225 | 0.00% |
| AMD210115C00075000 | 2020-08-13 3:59PM EDT | 2021-01-15 | 15.68 | 0.00 | 0.00 | 0.00 | - | 35 | 8,963 | 0.00% |
| AMD210319C00075000 | 2020-08-13 1:05PM EDT | 2021-03-19 | 18.43 | 0.00 | 0.00 | 0.00 | - | 13 | 2,319 | 0.00% |
| AMD210618C00075000 | 2020-08-13 11:12AM EDT | 2021-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4,093 | 0.00% |
| AMD210917C00075000 | 2020-08-13 2:25PM EDT | 2021-09-17 | 22.76 | 0.00 | 0.00 | 0.00 | - | 25 | 211 | 0.00% |
| AMD220121C00075000 | 2020-08-13 3:23PM EDT | 2022-01-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 73 | 4,277 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00075000 | 2020-08-13 3:59PM EDT | 2020-08-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 778 | 6,567 | 50.00% |
| AMD200821P00075000 | 2020-08-13 3:57PM EDT | 2020-08-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,040 | 4,397 | 12.50% |
| AMD200828P00075000 | 2020-08-13 3:53PM EDT | 2020-08-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 272 | 1,166 | 12.50% |
| AMD200904P00075000 | 2020-08-13 3:58PM EDT | 2020-09-04 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 648 | 6.25% |
| AMD200911P00075000 | 2020-08-13 3:50PM EDT | 2020-09-11 | 2.05 | 0.00 | 0.00 | 0.00 | - | 98 | 346 | 6.25% |
| AMD200918P00075000 | 2020-08-13 3:59PM EDT | 2020-09-18 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3,753 | 9,968 | 6.25% |
| AMD200925P00075000 | 2020-08-13 1:31PM EDT | 2020-09-25 | 3.06 | 0.00 | 0.00 | 0.00 | - | 181 | 811 | 6.25% |
| AMD201016P00075000 | 2020-08-13 3:28PM EDT | 2020-10-16 | 4.42 | 0.00 | 0.00 | 0.00 | - | 33 | 3,392 | 6.25% |
| AMD201120P00075000 | 2020-08-13 3:56PM EDT | 2020-11-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 632 | 970 | 3.13% |
| AMD210115P00075000 | 2020-08-13 2:58PM EDT | 2021-01-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 2,438 | 3.13% |
| AMD210319P00075000 | 2020-08-12 12:08PM EDT | 2021-03-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 94 | 826 | 3.13% |
| AMD210618P00075000 | 2020-08-13 1:05PM EDT | 2021-06-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 18 | 345 | 3.13% |
| AMD210917P00075000 | 2020-08-12 12:24PM EDT | 2021-09-17 | 15.69 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 1.56% |
| AMD220121P00075000 | 2020-08-11 3:19PM EDT | 2022-01-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 100 | 940 | 1.56% |
© 2020 Verizon Media. Todos los derechos reservados.
