U.S. markets open in 1 hour 54 minutes
F S&P 500
3,363.00-4.75(-0.14%)F Dow Jones
27,722.00-101.00(-0.36%)F Nasdaq
11,212.00+36.75(+0.33%)
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
81.79 -0.05 (-0.06 %)
Antes de la apertura: 7:33AM EDT
Golpe:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00080000 | 2020-08-13 3:59PM EDT | 2020-08-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,938 | 5,995 | 0.00% |
| AMD200821C00080000 | 2020-08-13 3:59PM EDT | 2020-08-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,959 | 15,461 | 0.00% |
| AMD200828C00080000 | 2020-08-13 3:56PM EDT | 2020-08-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 513 | 4,205 | 0.00% |
| AMD200904C00080000 | 2020-08-13 3:42PM EDT | 2020-09-04 | 5.35 | 0.00 | 0.00 | 0.00 | - | 157 | 755 | 0.00% |
| AMD200911C00080000 | 2020-08-13 3:55PM EDT | 2020-09-11 | 5.75 | 0.00 | 0.00 | 0.00 | - | 159 | 290 | 0.00% |
| AMD200918C00080000 | 2020-08-13 3:57PM EDT | 2020-09-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 787 | 7,946 | 0.00% |
| AMD200925C00080000 | 2020-08-13 12:37PM EDT | 2020-09-25 | 7.50 | 0.00 | 0.00 | 0.00 | - | 34 | 177 | 0.00% |
| AMD201016C00080000 | 2020-08-13 3:47PM EDT | 2020-10-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 407 | 15,113 | 0.00% |
| AMD201120C00080000 | 2020-08-13 3:47PM EDT | 2020-11-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 387 | 1,044 | 0.00% |
| AMD210115C00080000 | 2020-08-13 3:47PM EDT | 2021-01-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 463 | 10,319 | 0.00% |
| AMD210319C00080000 | 2020-08-13 3:47PM EDT | 2021-03-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 66 | 3,277 | 0.00% |
| AMD210618C00080000 | 2020-08-13 3:59PM EDT | 2021-06-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 52 | 2,890 | 0.00% |
| AMD210917C00080000 | 2020-08-13 2:25PM EDT | 2021-09-17 | 20.42 | 0.00 | 0.00 | 0.00 | - | 6 | 539 | 0.00% |
| AMD220121C00080000 | 2020-08-13 3:51PM EDT | 2022-01-21 | 23.05 | 0.00 | 0.00 | 0.00 | - | 63 | 4,019 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00080000 | 2020-08-13 3:59PM EDT | 2020-08-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7,573 | 11,117 | 12.50% |
| AMD200821P00080000 | 2020-08-13 3:59PM EDT | 2020-08-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,138 | 5,629 | 3.13% |
| AMD200828P00080000 | 2020-08-13 3:42PM EDT | 2020-08-28 | 2.62 | 0.00 | 0.00 | 0.00 | - | 313 | 889 | 3.13% |
| AMD200904P00080000 | 2020-08-13 2:02PM EDT | 2020-09-04 | 3.20 | 0.00 | 0.00 | 0.00 | - | 37 | 752 | 3.13% |
| AMD200911P00080000 | 2020-08-13 3:41PM EDT | 2020-09-11 | 3.73 | 0.00 | 0.00 | 0.00 | - | 49 | 369 | 1.56% |
| AMD200918P00080000 | 2020-08-13 3:49PM EDT | 2020-09-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 333 | 3,987 | 1.56% |
| AMD200925P00080000 | 2020-08-13 3:28PM EDT | 2020-09-25 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 102 | 1.56% |
| AMD201016P00080000 | 2020-08-13 3:27PM EDT | 2020-10-16 | 6.51 | 0.00 | 0.00 | 0.00 | - | 699 | 2,899 | 1.56% |
| AMD201120P00080000 | 2020-08-13 2:30PM EDT | 2020-11-20 | 9.16 | 0.00 | 0.00 | 0.00 | - | 23 | 399 | 1.56% |
| AMD210115P00080000 | 2020-08-13 3:52PM EDT | 2021-01-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 46 | 4,418 | 0.78% |
| AMD210319P00080000 | 2020-08-13 12:59PM EDT | 2021-03-19 | 13.27 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.78% |
| AMD210618P00080000 | 2020-08-13 2:03PM EDT | 2021-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 16 | 687 | 0.78% |
| AMD210917P00080000 | 2020-08-12 1:11PM EDT | 2021-09-17 | 18.22 | 0.00 | 0.00 | 0.00 | - | 5 | 1,016 | 0.78% |
| AMD220121P00080000 | 2020-08-13 11:19AM EDT | 2022-01-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.39% |
© 2020 Verizon Media. Todos los derechos reservados.
