U.S. markets open in 7 hours 56 minutes
F S&P 500
4,249.50+3.75(+0.09%)F Dow Jones
34,482.00+20.00(+0.06%)F Nasdaq
14,018.00+23.75(+0.17%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210618C00080000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2,867 | 0 | 0.00% |
| AMD210625C00080000 | 2021-06-11 3:42PM EDT | 2021-06-25 | 2.44 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| AMD210702C00080000 | 2021-06-11 3:44PM EDT | 2021-07-02 | 2.88 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| AMD210709C00080000 | 2021-06-11 3:56PM EDT | 2021-07-09 | 3.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMD210716C00080000 | 2021-06-11 3:59PM EDT | 2021-07-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,573 | 0 | 0.00% |
| AMD210723C00080000 | 2021-06-11 3:52PM EDT | 2021-07-23 | 4.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD210730C00080000 | 2021-06-14 12:14AM EDT | 2021-07-30 | 4.89 | - | - | 0.00 | - | - | - | 0.00% |
| AMD210820C00080000 | 2021-06-11 3:57PM EDT | 2021-08-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| AMD210917C00080000 | 2021-06-11 3:54PM EDT | 2021-09-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| AMD211015C00080000 | 2021-06-11 3:34PM EDT | 2021-10-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMD211119C00080000 | 2021-06-11 3:22PM EDT | 2021-11-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD211217C00080000 | 2021-06-11 3:52PM EDT | 2021-12-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD220121C00080000 | 2021-06-11 3:59PM EDT | 2022-01-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| AMD220318C00080000 | 2021-06-11 1:42PM EDT | 2022-03-18 | 11.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD220617C00080000 | 2021-06-11 3:58PM EDT | 2022-06-17 | 13.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMD230120C00080000 | 2021-06-11 1:36PM EDT | 2023-01-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210618P00080000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,354 | 0 | 3.13% |
| AMD210625P00080000 | 2021-06-11 3:53PM EDT | 2021-06-25 | 1.18 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| AMD210702P00080000 | 2021-06-11 3:49PM EDT | 2021-07-02 | 1.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AMD210709P00080000 | 2021-06-11 3:04PM EDT | 2021-07-09 | 1.88 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| AMD210716P00080000 | 2021-06-11 3:56PM EDT | 2021-07-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 1.56% |
| AMD210723P00080000 | 2021-06-11 3:53PM EDT | 2021-07-23 | 2.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMD210730P00080000 | 2021-06-14 12:00AM EDT | 2021-07-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AMD210820P00080000 | 2021-06-11 3:49PM EDT | 2021-08-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| AMD210917P00080000 | 2021-06-11 3:10PM EDT | 2021-09-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| AMD211015P00080000 | 2021-06-11 3:42PM EDT | 2021-10-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| AMD211119P00080000 | 2021-06-11 3:24PM EDT | 2021-11-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD211217P00080000 | 2021-06-11 3:16PM EDT | 2021-12-17 | 7.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| AMD220121P00080000 | 2021-06-11 3:35PM EDT | 2022-01-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AMD220318P00080000 | 2021-06-11 1:57PM EDT | 2022-03-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| AMD220617P00080000 | 2021-06-10 3:36PM EDT | 2022-06-17 | 11.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| AMD230120P00080000 | 2021-06-11 1:40PM EDT | 2023-01-20 | 14.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
© 2021 Verizon Media. Todos los derechos reservados.
