U.S. markets open in 9 hours 10 minutes
F S&P 500
4,126.50+19.50(+0.47%)F Dow Jones
34,067.00+129.00(+0.38%)F Nasdaq
13,187.00+86.75(+0.66%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.09-1.55 (-2.08%)
Al cierre: 4:00p.m. EDT
Golpe:85.00
Llamadaspor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514C00085000 | 2021-05-13 3:38PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 11,064 | 115.63% |
| AMD210521C00085000 | 2021-05-13 3:59PM EDT | 2021-05-21 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1,495 | 21,987 | 51.56% |
| AMD210528C00085000 | 2021-05-13 3:29PM EDT | 2021-05-28 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 773 | 2,621 | 45.22% |
| AMD210604C00085000 | 2021-05-13 3:54PM EDT | 2021-06-04 | 0.24 | 0.23 | 0.24 | -0.22 | -47.83% | 215 | 1,253 | 41.31% |
| AMD210611C00085000 | 2021-05-13 3:55PM EDT | 2021-06-11 | 0.37 | 0.32 | 0.37 | -0.35 | -48.61% | 125 | 477 | 39.94% |
| AMD210618C00085000 | 2021-05-13 3:59PM EDT | 2021-06-18 | 0.53 | 0.51 | 0.64 | -0.37 | -41.11% | 2,315 | 39,891 | 41.75% |
| AMD210625C00085000 | 2021-05-13 3:27PM EDT | 2021-06-25 | 0.68 | 0.62 | 0.73 | -0.48 | -41.38% | 851 | 158 | 39.80% |
| AMD210716C00085000 | 2021-05-13 3:58PM EDT | 2021-07-16 | 1.19 | 1.16 | 1.20 | -0.54 | -31.21% | 1,240 | 10,623 | 38.60% |
| AMD210820C00085000 | 2021-05-13 3:48PM EDT | 2021-08-20 | 2.21 | 2.20 | 2.28 | -0.65 | -22.73% | 793 | 4,090 | 40.30% |
| AMD210917C00085000 | 2021-05-13 3:58PM EDT | 2021-09-17 | 2.80 | 2.78 | 2.89 | -0.75 | -21.13% | 1,188 | 9,118 | 39.75% |
| AMD211015C00085000 | 2021-05-13 2:43PM EDT | 2021-10-15 | 3.45 | 3.20 | 3.40 | -0.46 | -11.76% | 40 | 2,563 | 39.01% |
| AMD211119C00085000 | 2021-05-13 3:11PM EDT | 2021-11-19 | 4.30 | 4.15 | 4.60 | -0.50 | -10.42% | 27 | 293 | 41.44% |
| AMD211217C00085000 | 2021-05-13 3:42PM EDT | 2021-12-17 | 4.86 | 4.60 | 4.95 | -0.59 | -10.83% | 133 | 3,113 | 40.33% |
| AMD220121C00085000 | 2021-05-13 3:30PM EDT | 2022-01-21 | 5.45 | 5.35 | 5.70 | -0.70 | -11.38% | 275 | 13,216 | 40.67% |
| AMD220318C00085000 | 2021-05-13 3:30PM EDT | 2022-03-18 | 6.40 | 5.25 | 7.30 | -0.60 | -8.57% | 52 | 274 | 42.92% |
| AMD220617C00085000 | 2021-05-13 3:36PM EDT | 2022-06-17 | 7.80 | 7.65 | 8.05 | -0.70 | -8.24% | 55 | 4,858 | 40.22% |
| AMD230120C00085000 | 2021-05-13 1:09PM EDT | 2023-01-20 | 10.50 | 10.45 | 10.90 | -1.00 | -8.70% | 102 | 5,554 | 39.93% |
Ponepor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514P00085000 | 2021-05-13 2:06PM EDT | 2021-05-14 | 11.80 | 11.80 | 12.25 | +1.09 | +10.18% | 285 | 1,694 | 166.41% |
| AMD210521P00085000 | 2021-05-13 3:09PM EDT | 2021-05-21 | 11.60 | 11.70 | 12.05 | +1.10 | +10.48% | 322 | 7,140 | 61.13% |
| AMD210528P00085000 | 2021-05-13 2:46PM EDT | 2021-05-28 | 11.75 | 11.00 | 12.40 | +1.11 | +10.43% | 13 | 448 | 59.86% |
| AMD210604P00085000 | 2021-05-13 3:44PM EDT | 2021-06-04 | 12.10 | 11.65 | 12.35 | +1.30 | +12.04% | 5 | 538 | 48.05% |
| AMD210611P00085000 | 2021-05-13 3:56PM EDT | 2021-06-11 | 12.10 | 11.60 | 12.55 | +1.67 | +16.01% | 6 | 36 | 46.53% |
| AMD210618P00085000 | 2021-05-13 3:39PM EDT | 2021-06-18 | 12.00 | 12.00 | 12.50 | +0.64 | +5.63% | 93 | 27,272 | 40.77% |
| AMD210625P00085000 | 2021-05-13 3:56PM EDT | 2021-06-25 | 12.50 | 12.00 | 13.00 | +0.72 | +6.11% | 1 | 26 | 45.51% |
| AMD210716P00085000 | 2021-05-13 3:28PM EDT | 2021-07-16 | 12.90 | 12.95 | 13.15 | +0.85 | +7.05% | 17 | 5,544 | 39.09% |
| AMD210820P00085000 | 2021-05-13 3:43PM EDT | 2021-08-20 | 13.70 | 13.50 | 14.10 | +1.20 | +9.60% | 5 | 913 | 39.60% |
| AMD210917P00085000 | 2021-05-13 9:30AM EDT | 2021-09-17 | 14.95 | 14.30 | 15.35 | +1.25 | +9.12% | 12 | 9,337 | 43.37% |
| AMD211015P00085000 | 2021-05-12 11:54AM EDT | 2021-10-15 | 14.65 | 14.70 | 15.15 | +0.50 | +3.53% | 17 | 1,866 | 38.09% |
| AMD211217P00085000 | 2021-05-10 11:20AM EDT | 2021-12-17 | 14.90 | 15.60 | 16.65 | 0.00 | - | 4 | 3,106 | 39.37% |
| AMD220121P00085000 | 2021-05-13 1:36PM EDT | 2022-01-21 | 16.60 | 16.80 | 17.30 | +0.60 | +3.75% | 5 | 11,920 | 39.37% |
| AMD220617P00085000 | 2021-05-07 3:58PM EDT | 2022-06-17 | 16.10 | 17.60 | 19.30 | 0.00 | - | 20 | 5,774 | 38.06% |
| AMD230120P00085000 | 2021-05-13 3:58PM EDT | 2023-01-20 | 21.50 | 20.95 | 21.95 | +0.69 | +3.32% | 2 | 5,016 | 37.70% |
© 2021 Verizon Media. Todos los derechos reservados.
