Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.50-5.74 (-6.98%)
A partir del 3:47p.m. EDT. Mercado abierto.
Golpe:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00085000 | 2020-08-11 3:31PM EDT | 2020-08-14 | 0.17 | 0.15 | 0.17 | -0.70 | -80.46% | 10,648 | 11,422 | 66.60% |
| AMD200821C00085000 | 2020-08-11 3:30PM EDT | 2020-08-21 | 0.68 | 0.66 | 0.68 | -1.33 | -66.17% | 9,073 | 22,096 | 59.57% |
| AMD200828C00085000 | 2020-08-11 3:28PM EDT | 2020-08-28 | 1.22 | 1.22 | 1.25 | -1.61 | -56.89% | 1,364 | 2,387 | 58.55% |
| AMD200904C00085000 | 2020-08-11 3:30PM EDT | 2020-09-04 | 1.78 | 1.78 | 1.81 | -1.72 | -49.14% | 380 | 0 | 58.47% |
| AMD200911C00085000 | 2020-08-11 3:31PM EDT | 2020-09-11 | 2.20 | 2.18 | 2.27 | -1.83 | -45.41% | 267 | 1,088 | 57.30% |
| AMD200918C00085000 | 2020-08-11 3:31PM EDT | 2020-09-18 | 2.65 | 2.67 | 2.68 | -1.94 | -42.27% | 2,904 | 9,235 | 57.01% |
| AMD200925C00085000 | 2020-08-11 3:22PM EDT | 2020-09-25 | 3.21 | 3.05 | 3.20 | -2.09 | -39.43% | 218 | 0 | 57.08% |
| AMD201016C00085000 | 2020-08-11 3:28PM EDT | 2020-10-16 | 4.53 | 4.45 | 4.50 | -2.17 | -32.39% | 1,013 | 0 | 58.30% |
| AMD201120C00085000 | 2020-08-11 3:24PM EDT | 2020-11-20 | 6.90 | 6.80 | 7.05 | -2.43 | -26.05% | 340 | 0 | 62.82% |
| AMD210115C00085000 | 2020-08-11 3:28PM EDT | 2021-01-15 | 8.95 | 8.85 | 9.05 | -2.48 | -21.70% | 497 | 4,618 | 60.61% |
| AMD210319C00085000 | 2020-08-11 2:20PM EDT | 2021-03-19 | 11.90 | 11.10 | 11.30 | -2.43 | -16.96% | 572 | 4,534 | 60.73% |
| AMD210618C00085000 | 2020-08-11 3:23PM EDT | 2021-06-18 | 13.62 | 13.60 | 13.95 | -3.09 | -18.49% | 82 | 1,831 | 60.25% |
| AMD210917C00085000 | 2020-08-11 3:05PM EDT | 2021-09-17 | 16.30 | 15.60 | 17.15 | -2.63 | -13.89% | 137 | 516 | 61.18% |
| AMD220121C00085000 | 2020-08-11 3:23PM EDT | 2022-01-21 | 18.70 | 18.40 | 18.90 | -2.97 | -13.71% | 354 | 0 | 59.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00085000 | 2020-08-11 3:27PM EDT | 2020-08-14 | 7.80 | 7.90 | 8.05 | +4.20 | +116.67% | 1,231 | 5,079 | 0.00% |
| AMD200821P00085000 | 2020-08-11 3:18PM EDT | 2020-08-21 | 8.40 | 8.30 | 8.45 | +3.60 | +75.00% | 955 | 2,849 | 0.00% |
| AMD200828P00085000 | 2020-08-11 3:30PM EDT | 2020-08-28 | 8.94 | 8.90 | 9.10 | +3.44 | +62.55% | 75 | 0 | 44.92% |
| AMD200904P00085000 | 2020-08-11 3:16PM EDT | 2020-09-04 | 9.11 | 9.35 | 9.60 | +2.88 | +46.23% | 16 | 0 | 47.41% |
| AMD200911P00085000 | 2020-08-11 3:19PM EDT | 2020-09-11 | 9.70 | 9.85 | 10.05 | +2.70 | +38.57% | 9 | 0 | 48.36% |
| AMD200918P00085000 | 2020-08-11 3:24PM EDT | 2020-09-18 | 10.50 | 10.30 | 10.45 | +3.16 | +43.05% | 159 | 1,311 | 48.68% |
| AMD200925P00085000 | 2020-08-10 12:22PM EDT | 2020-09-25 | 9.30 | 10.65 | 11.00 | +0.65 | +7.51% | 8 | 0 | 50.68% |
| AMD201016P00085000 | 2020-08-11 3:19PM EDT | 2020-10-16 | 12.00 | 12.05 | 12.25 | +2.49 | +26.18% | 274 | 0 | 51.65% |
| AMD201120P00085000 | 2020-08-11 10:19AM EDT | 2020-11-20 | 13.25 | 14.50 | 14.65 | +0.65 | +5.16% | 25 | 396 | 57.48% |
| AMD210115P00085000 | 2020-08-11 12:36PM EDT | 2021-01-15 | 15.75 | 16.35 | 16.60 | +1.95 | +14.13% | 48 | 0 | 55.76% |
| AMD210319P00085000 | 2020-08-10 11:14AM EDT | 2021-03-19 | 18.30 | 18.60 | 18.75 | +1.20 | +7.02% | 1 | 0 | 56.43% |
| AMD210618P00085000 | 2020-08-07 1:13PM EDT | 2021-06-18 | 18.70 | 20.95 | 22.15 | 0.00 | - | 2 | 0 | 57.70% |
| AMD210917P00085000 | 2020-08-11 10:17AM EDT | 2021-09-17 | 22.05 | 22.10 | 23.55 | +2.60 | +13.37% | 1 | 3 | 54.76% |
| AMD220121P00085000 | 2020-08-10 2:19PM EDT | 2022-01-21 | 24.50 | 25.40 | 26.00 | +0.81 | +3.42% | 20 | 381 | 55.71% |
© 2020 Verizon Media. Todos los derechos reservados.
