U.S. markets open in 9 hours 16 minutes
F S&P 500
4,125.25+18.25(+0.44%)F Dow Jones
34,058.00+120.00(+0.35%)F Nasdaq
13,180.00+79.75(+0.61%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514C00090000 | 2021-05-13 11:21AM EDT | 2021-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 3,925 | 143.75% |
| AMD210521C00090000 | 2021-05-13 3:59PM EDT | 2021-05-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,645 | 41,472 | 63.28% |
| AMD210604C00090000 | 2021-05-13 3:55PM EDT | 2021-06-04 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 84 | 1,158 | 46.88% |
| AMD210611C00090000 | 2021-05-13 2:16PM EDT | 2021-06-11 | 0.18 | 0.13 | 0.20 | -0.12 | -40.00% | 38 | 941 | 44.24% |
| AMD210618C00090000 | 2021-05-13 3:59PM EDT | 2021-06-18 | 0.26 | 0.25 | 0.27 | -0.18 | -40.91% | 1,609 | 42,627 | 42.29% |
| AMD210625C00090000 | 2021-05-13 2:23PM EDT | 2021-06-25 | 0.36 | 0.32 | 0.41 | -0.23 | -38.98% | 33 | 239 | 42.53% |
| AMD210716C00090000 | 2021-05-13 3:57PM EDT | 2021-07-16 | 0.67 | 0.63 | 0.69 | -0.35 | -34.31% | 1,284 | 17,159 | 39.89% |
| AMD210820C00090000 | 2021-05-13 3:51PM EDT | 2021-08-20 | 1.43 | 1.39 | 1.47 | -0.48 | -25.13% | 1,121 | 4,529 | 40.63% |
| AMD210917C00090000 | 2021-05-13 2:51PM EDT | 2021-09-17 | 1.95 | 1.90 | 2.05 | -0.49 | -20.08% | 830 | 11,432 | 40.55% |
| AMD211015C00090000 | 2021-05-13 2:47PM EDT | 2021-10-15 | 2.37 | 2.25 | 2.37 | -0.55 | -18.84% | 77 | 2,642 | 38.89% |
| AMD211119C00090000 | 2021-05-13 12:55PM EDT | 2021-11-19 | 3.20 | 2.97 | 3.55 | -0.40 | -11.11% | 14 | 79 | 41.90% |
| AMD211217C00090000 | 2021-05-13 2:10PM EDT | 2021-12-17 | 3.60 | 3.45 | 3.85 | -0.45 | -11.11% | 64 | 3,303 | 40.64% |
| AMD220121C00090000 | 2021-05-13 3:58PM EDT | 2022-01-21 | 4.20 | 4.10 | 4.30 | -0.69 | -14.11% | 475 | 36,271 | 39.81% |
| AMD220318C00090000 | 2021-05-13 3:47PM EDT | 2022-03-18 | 5.20 | 5.00 | 5.90 | -0.50 | -8.77% | 68 | 297 | 42.47% |
| AMD220617C00090000 | 2021-05-13 3:03PM EDT | 2022-06-17 | 6.40 | 6.15 | 7.00 | -0.67 | -9.48% | 100 | 4,517 | 41.10% |
| AMD230120C00090000 | 2021-05-13 3:58PM EDT | 2023-01-20 | 9.60 | 9.30 | 9.80 | -0.79 | -7.60% | 319 | 9,057 | 40.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210514P00090000 | 2021-05-13 3:49PM EDT | 2021-05-14 | 16.66 | 16.65 | 17.00 | +1.16 | +7.48% | 222 | 647 | 206.25% |
| AMD210521P00090000 | 2021-05-13 2:03PM EDT | 2021-05-21 | 16.77 | 16.85 | 17.10 | +1.49 | +9.75% | 115 | 22,005 | 69.14% |
| AMD210604P00090000 | 2021-05-13 12:45PM EDT | 2021-06-04 | 16.62 | 16.20 | 17.50 | +1.12 | +7.23% | 41 | 114 | 65.23% |
| AMD210611P00090000 | 2021-05-10 12:43PM EDT | 2021-06-11 | 15.90 | 16.40 | 17.55 | +1.24 | +8.46% | 14 | 231 | 58.06% |
| AMD210618P00090000 | 2021-05-13 3:41PM EDT | 2021-06-18 | 17.22 | 17.00 | 18.20 | +1.29 | +8.10% | 16 | 14,612 | 53.22% |
| AMD210625P00090000 | 2021-05-13 3:29PM EDT | 2021-06-25 | 16.96 | 16.40 | 17.55 | +2.99 | +21.40% | 7 | 1 | 47.71% |
| AMD210716P00090000 | 2021-05-13 3:49PM EDT | 2021-07-16 | 17.58 | 17.35 | 17.60 | +1.10 | +6.67% | 112 | 2,732 | 39.92% |
| AMD210820P00090000 | 2021-05-13 2:21PM EDT | 2021-08-20 | 17.95 | 17.70 | 18.55 | +0.73 | +4.24% | 27 | 347 | 42.26% |
| AMD210917P00090000 | 2021-05-13 11:41AM EDT | 2021-09-17 | 18.25 | 18.05 | 19.50 | +0.56 | +3.17% | 1 | 5,120 | 44.61% |
| AMD211015P00090000 | 2021-05-12 11:47AM EDT | 2021-10-15 | 17.95 | 18.25 | 20.10 | 0.00 | - | 2 | 196 | 44.20% |
| AMD211119P00090000 | 2021-05-07 2:09PM EDT | 2021-11-19 | 19.61 | 19.50 | 19.95 | +2.97 | +17.85% | 14 | 2 | 39.08% |
| AMD211217P00090000 | 2021-05-12 12:09PM EDT | 2021-12-17 | 19.25 | 19.50 | 22.00 | 0.00 | - | 1 | 701 | 46.75% |
| AMD220121P00090000 | 2021-05-13 12:22PM EDT | 2022-01-21 | 20.60 | 20.55 | 21.35 | +0.85 | +4.30% | 3 | 8,957 | 40.47% |
| AMD220617P00090000 | 2021-05-05 10:55AM EDT | 2022-06-17 | 19.55 | 21.70 | 25.00 | 0.00 | - | 152 | 2,436 | 44.81% |
| AMD230120P00090000 | 2021-05-13 1:32PM EDT | 2023-01-20 | 25.29 | 25.05 | 25.75 | +0.99 | +4.07% | 2 | 7,307 | 38.10% |
© 2021 Verizon Media. Todos los derechos reservados.
