Mercados españoles abiertos en 4 hrs 2 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.137,69 -521,89 (-0,81%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:100.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00100000 | 2024-05-22 10:37AM EDT | 2024-05-24 | 67.62 | 64.95 | 66.25 | +2.39 | +3.66% | 1 | 52 | 286.72% |
| AMD240531C00100000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 65.39 | 65.00 | 66.45 | +0.59 | +0.91% | 2 | 17 | 153.52% |
| AMD240607C00100000 | 2024-05-22 11:40AM EDT | 2024-06-07 | 68.90 | 65.15 | 66.45 | +3.70 | +5.67% | 1 | 2 | 120.70% |
| AMD240621C00100000 | 2024-05-22 2:54PM EDT | 2024-06-21 | 64.95 | 65.50 | 66.60 | -0.50 | -0.76% | 65 | 4,376 | 98.29% |
| AMD240628C00100000 | 2024-05-20 9:58AM EDT | 2024-06-28 | 69.20 | 64.35 | 67.65 | +2.00 | +2.98% | 10 | 20 | 86.91% |
| AMD240719C00100000 | 2024-05-21 1:53PM EDT | 2024-07-19 | 65.74 | 65.90 | 67.35 | 0.00 | - | 5 | 1,031 | 81.91% |
| AMD240816C00100000 | 2024-05-22 1:56PM EDT | 2024-08-16 | 65.80 | 66.65 | 68.10 | -0.23 | -0.35% | 36 | 552 | 76.00% |
| AMD240920C00100000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 66.56 | 67.15 | 68.80 | 0.00 | - | 1 | 2,160 | 68.98% |
| AMD241018C00100000 | 2024-05-22 10:49AM EDT | 2024-10-18 | 71.45 | 67.75 | 69.15 | +4.07 | +6.04% | 1 | 84 | 65.34% |
| AMD241115C00100000 | 2024-05-14 1:32PM EDT | 2024-11-15 | 56.66 | 68.40 | 70.55 | 0.00 | - | 2 | 55 | 65.66% |
| AMD241220C00100000 | 2024-05-21 10:13AM EDT | 2024-12-20 | 68.13 | 69.60 | 71.10 | 0.00 | - | 20 | 150 | 64.05% |
| AMD250117C00100000 | 2024-05-22 12:24PM EDT | 2025-01-17 | 72.60 | 70.05 | 72.20 | +1.93 | +2.73% | 4 | 10,443 | 63.39% |
| AMD250321C00100000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 65.09 | 71.90 | 73.85 | 0.00 | - | 6 | 73 | 62.40% |
| AMD250620C00100000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 76.00 | 74.45 | 76.15 | 0.00 | - | 12 | 919 | 61.47% |
| AMD250815C00100000 | 2024-05-20 11:11AM EDT | 2025-08-15 | 77.20 | 75.75 | 77.20 | 0.00 | - | 1 | 30 | 60.44% |
| AMD251219C00100000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 80.50 | 78.40 | 81.15 | 0.00 | - | 45 | 623 | 60.42% |
| AMD260116C00100000 | 2024-05-21 1:15PM EDT | 2026-01-16 | 80.07 | 79.75 | 81.50 | 0.00 | - | 5 | 1,073 | 60.72% |
| AMD260618C00100000 | 2024-05-16 2:44PM EDT | 2026-06-18 | 82.94 | 82.80 | 85.30 | 0.00 | - | 5 | 97 | 60.32% |
| AMD261218C00100000 | 2024-05-22 10:31AM EDT | 2026-12-18 | 88.83 | 86.30 | 89.40 | +1.83 | +2.10% | 1 | 172 | 60.09% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00100000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 218.75% |
| AMD240531P00100000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 118 | 103.13% |
| AMD240607P00100000 | 2024-05-22 11:31AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 76.56% |
| AMD240614P00100000 | 2024-05-21 9:49AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 22 | 75.78% |
| AMD240621P00100000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 14 | 11,850 | 66.41% |
| AMD240628P00100000 | 2024-05-21 12:19PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 68.56% |
| AMD240719P00100000 | 2024-05-22 2:49PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.09 | 0.00 | - | 4 | 2,203 | 52.83% |
| AMD240816P00100000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 13 | 630 | 50.20% |
| AMD240920P00100000 | 2024-05-22 1:12PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.44 | -0.03 | -7.69% | 8 | 4,258 | 47.36% |
| AMD241018P00100000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.63 | 0.53 | 0.62 | 0.00 | - | 1 | 584 | 45.44% |
| AMD241115P00100000 | 2024-05-21 2:51PM EDT | 2024-11-15 | 0.93 | 0.88 | 1.00 | 0.00 | - | 28 | 1,063 | 45.90% |
| AMD241220P00100000 | 2024-05-22 2:50PM EDT | 2024-12-20 | 1.30 | 1.17 | 1.34 | -0.03 | -2.26% | 24 | 2,202 | 44.76% |
| AMD250117P00100000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 1.57 | 1.46 | 1.63 | -0.01 | -0.63% | 21 | 13,553 | 44.08% |
| AMD250321P00100000 | 2024-05-22 3:45PM EDT | 2025-03-21 | 2.38 | 2.16 | 2.51 | +0.07 | +3.03% | 61 | 574 | 43.88% |
| AMD250620P00100000 | 2024-05-22 1:14PM EDT | 2025-06-20 | 3.55 | 3.35 | 3.95 | -0.12 | -3.27% | 61 | 7,562 | 44.01% |
| AMD250815P00100000 | 2024-05-20 9:59AM EDT | 2025-08-15 | 4.21 | 4.25 | 4.65 | 0.00 | - | 1 | 172 | 43.43% |
| AMD251219P00100000 | 2024-05-21 11:43AM EDT | 2025-12-19 | 6.22 | 6.00 | 6.55 | 0.00 | - | 1 | 3,627 | 43.33% |
| AMD260116P00100000 | 2024-05-22 12:52PM EDT | 2026-01-16 | 6.50 | 6.35 | 6.70 | -0.05 | -0.76% | 2 | 1,588 | 42.67% |
| AMD260618P00100000 | 2024-05-22 11:30AM EDT | 2026-06-18 | 8.20 | 7.15 | 8.85 | -0.38 | -4.43% | 3 | 94 | 42.55% |
| AMD261218P00100000 | 2024-05-22 1:52PM EDT | 2026-12-18 | 10.35 | 9.95 | 10.85 | -0.15 | -1.43% | 5 | 235 | 41.67% |
© 2024 Yahoo. Todos los derechos reservados.