U.S. markets open in 7 hours 50 minutes
F S&P 500
4,250.00+4.25(+0.10%)F Dow Jones
34,485.00+23.00(+0.07%)F Nasdaq
14,020.50+26.25(+0.19%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210618C00075000 | 2021-06-11 3:52PM EDT | 2021-06-18 | 6.46 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| AMD210625C00075000 | 2021-06-11 3:02PM EDT | 2021-06-25 | 6.51 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMD210702C00075000 | 2021-06-11 2:22PM EDT | 2021-07-02 | 6.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD210709C00075000 | 2021-06-10 12:49PM EDT | 2021-07-09 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD210716C00075000 | 2021-06-11 3:56PM EDT | 2021-07-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| AMD210723C00075000 | 2021-06-11 3:46PM EDT | 2021-07-23 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD210730C00075000 | 2021-06-14 12:14AM EDT | 2021-07-30 | 7.49 | - | - | 0.00 | - | - | - | 0.00% |
| AMD210820C00075000 | 2021-06-11 3:22PM EDT | 2021-08-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| AMD210917C00075000 | 2021-06-11 3:52PM EDT | 2021-09-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMD211015C00075000 | 2021-06-11 3:15PM EDT | 2021-10-15 | 9.91 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMD211119C00075000 | 2021-06-11 2:04PM EDT | 2021-11-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD211217C00075000 | 2021-06-11 12:22PM EDT | 2021-12-17 | 11.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD220121C00075000 | 2021-06-11 2:48PM EDT | 2022-01-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD220318C00075000 | 2021-06-11 2:06PM EDT | 2022-03-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD220617C00075000 | 2021-06-11 3:54PM EDT | 2022-06-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD230120C00075000 | 2021-06-11 2:58PM EDT | 2023-01-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210618P00075000 | 2021-06-11 3:55PM EDT | 2021-06-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 12.50% |
| AMD210625P00075000 | 2021-06-11 3:58PM EDT | 2021-06-25 | 0.21 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| AMD210702P00075000 | 2021-06-11 3:59PM EDT | 2021-07-02 | 0.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AMD210709P00075000 | 2021-06-11 3:56PM EDT | 2021-07-09 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AMD210716P00075000 | 2021-06-11 3:56PM EDT | 2021-07-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 6.25% |
| AMD210723P00075000 | 2021-06-11 3:56PM EDT | 2021-07-23 | 0.94 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AMD210730P00075000 | 2021-06-14 12:00AM EDT | 2021-07-30 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMD210820P00075000 | 2021-06-11 2:47PM EDT | 2021-08-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| AMD210917P00075000 | 2021-06-11 3:19PM EDT | 2021-09-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 3.13% |
| AMD211015P00075000 | 2021-06-11 2:21PM EDT | 2021-10-15 | 3.63 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AMD211119P00075000 | 2021-06-11 12:27PM EDT | 2021-11-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| AMD211217P00075000 | 2021-06-11 2:29PM EDT | 2021-12-17 | 5.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMD220121P00075000 | 2021-06-11 3:56PM EDT | 2022-01-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AMD220318P00075000 | 2021-06-11 12:19PM EDT | 2022-03-18 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD220617P00075000 | 2021-06-11 3:20PM EDT | 2022-06-17 | 8.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD230120P00075000 | 2021-06-11 3:28PM EDT | 2023-01-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2021 Verizon Media. Todos los derechos reservados.
