Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.68-5.56 (-6.76%)
A partir del 3:43p.m. EDT. Mercado abierto.
Golpe:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814C00090000 | 2020-08-11 3:27PM EDT | 2020-08-14 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 10,860 | 11,756 | 76.17% |
| AMD200821C00090000 | 2020-08-11 3:26PM EDT | 2020-08-21 | 0.26 | 0.25 | 0.26 | -0.57 | -68.67% | 4,017 | 11,849 | 61.23% |
| AMD200828C00090000 | 2020-08-11 3:26PM EDT | 2020-08-28 | 0.58 | 0.58 | 0.61 | -0.82 | -58.57% | 454 | 2,229 | 59.38% |
| AMD200904C00090000 | 2020-08-11 3:21PM EDT | 2020-09-04 | 0.94 | 0.92 | 0.96 | -1.05 | -52.76% | 432 | 973 | 57.93% |
| AMD200911C00090000 | 2020-08-11 3:17PM EDT | 2020-09-11 | 1.22 | 1.21 | 1.30 | -1.23 | -50.20% | 160 | 389 | 56.54% |
| AMD200918C00090000 | 2020-08-11 3:27PM EDT | 2020-09-18 | 1.65 | 1.60 | 1.67 | -1.27 | -43.49% | 2,407 | 10,781 | 56.54% |
| AMD200925C00090000 | 2020-08-11 3:23PM EDT | 2020-09-25 | 2.00 | 1.97 | 2.07 | -1.63 | -44.90% | 516 | 436 | 56.71% |
| AMD201016C00090000 | 2020-08-11 3:25PM EDT | 2020-10-16 | 3.15 | 3.10 | 3.25 | -1.75 | -35.71% | 729 | 6,250 | 57.58% |
| AMD201120C00090000 | 2020-08-11 3:25PM EDT | 2020-11-20 | 5.35 | 5.40 | 5.60 | -2.20 | -29.14% | 264 | 1,822 | 62.37% |
| AMD210115C00090000 | 2020-08-11 3:27PM EDT | 2021-01-15 | 7.40 | 7.30 | 7.45 | -2.25 | -23.32% | 1,625 | 16,586 | 59.75% |
| AMD210319C00090000 | 2020-08-11 3:14PM EDT | 2021-03-19 | 9.90 | 9.30 | 9.70 | -2.23 | -18.38% | 300 | 0 | 59.57% |
| AMD210618C00090000 | 2020-08-11 3:07PM EDT | 2021-06-18 | 12.70 | 11.85 | 12.30 | -2.20 | -14.77% | 290 | 6,398 | 59.26% |
| AMD210917C00090000 | 2020-08-11 2:16PM EDT | 2021-09-17 | 15.20 | 14.05 | 14.75 | -2.00 | -11.63% | 114 | 1,561 | 59.38% |
| AMD220121C00090000 | 2020-08-11 3:10PM EDT | 2022-01-21 | 17.52 | 17.00 | 17.20 | -2.68 | -13.27% | 1,367 | 21,031 | 59.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200814P00090000 | 2020-08-11 3:26PM EDT | 2020-08-14 | 12.85 | 12.65 | 13.15 | +4.70 | +57.67% | 271 | 382 | 0.00% |
| AMD200821P00090000 | 2020-08-11 11:15AM EDT | 2020-08-21 | 12.95 | 12.85 | 13.10 | +4.70 | +56.97% | 27 | 337 | 0.00% |
| AMD200828P00090000 | 2020-08-11 3:23PM EDT | 2020-08-28 | 13.30 | 13.10 | 13.35 | +3.78 | +39.71% | 22 | 69 | 32.81% |
| AMD200904P00090000 | 2020-08-11 10:19AM EDT | 2020-09-04 | 12.00 | 13.50 | 14.00 | +0.90 | +8.11% | 1 | 57 | 52.39% |
| AMD200911P00090000 | 2020-08-10 11:14AM EDT | 2020-09-11 | 13.50 | 13.50 | 14.35 | +2.39 | +21.51% | 21 | 144 | 52.81% |
| AMD200918P00090000 | 2020-08-11 11:43AM EDT | 2020-09-18 | 14.17 | 14.15 | 14.60 | +3.36 | +31.08% | 61 | 315 | 51.61% |
| AMD200925P00090000 | 2020-08-10 9:30AM EDT | 2020-09-25 | 9.90 | 14.60 | 15.05 | 0.00 | - | 1 | 1 | 50.44% |
| AMD201016P00090000 | 2020-08-11 3:15PM EDT | 2020-10-16 | 15.50 | 15.70 | 16.00 | +1.50 | +10.71% | 212 | 0 | 51.81% |
| AMD201120P00090000 | 2020-08-11 10:15AM EDT | 2020-11-20 | 17.10 | 17.95 | 18.15 | +1.03 | +6.41% | 2 | 0 | 57.31% |
| AMD210115P00090000 | 2020-08-10 2:02PM EDT | 2021-01-15 | 18.20 | 19.75 | 20.20 | +1.20 | +7.06% | 2 | 0 | 56.10% |
| AMD210319P00090000 | 2020-08-10 3:34PM EDT | 2021-03-19 | 19.65 | 21.95 | 22.20 | 0.00 | - | 7 | 134 | 56.43% |
| AMD210618P00090000 | 2020-08-06 11:23AM EDT | 2021-06-18 | 20.18 | 24.15 | 24.70 | 0.00 | - | 7 | 118 | 55.85% |
| AMD210917P00090000 | 2020-08-06 2:42PM EDT | 2021-09-17 | 22.48 | 26.25 | 27.60 | 0.00 | - | - | 2 | 56.93% |
| AMD220121P00090000 | 2020-08-11 3:09PM EDT | 2022-01-21 | 29.00 | 28.45 | 29.80 | +1.94 | +7.17% | 10 | 0 | 55.68% |
© 2020 Verizon Media. Todos los derechos reservados.
