Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.539,71 +681,13 (+1,12%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00150000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 15.08 | 14.90 | 15.10 | +1.48 | +10.88% | 428 | 2,514 | 51.76% |
| AMD240531C00150000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 15.58 | 15.40 | 15.65 | +1.33 | +9.33% | 154 | 1,449 | 46.68% |
| AMD240607C00150000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 16.27 | 16.25 | 16.50 | +0.92 | +5.99% | 152 | 1,111 | 46.68% |
| AMD240614C00150000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 16.70 | 16.95 | 17.25 | -0.90 | -5.11% | 78 | 495 | 46.24% |
| AMD240621C00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 17.55 | 17.40 | 17.70 | +1.30 | +8.00% | 763 | 11,520 | 44.31% |
| AMD240628C00150000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 17.34 | 17.95 | 18.40 | -0.76 | -4.20% | 536 | 138 | 44.51% |
| AMD240719C00150000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 20.02 | 19.95 | 20.15 | +1.15 | +6.09% | 7,178 | 9,525 | 44.20% |
| AMD240816C00150000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 23.21 | 23.15 | 23.35 | +1.11 | +5.02% | 47 | 1,717 | 48.10% |
| AMD240920C00150000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 25.90 | 25.70 | 25.90 | +0.40 | +1.57% | 39 | 1,960 | 48.30% |
| AMD241018C00150000 | 2024-05-17 1:51PM EDT | 2024-10-18 | 26.90 | 27.50 | 27.70 | -0.35 | -1.28% | 45 | 1,135 | 48.38% |
| AMD241115C00150000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 31.36 | 30.00 | 30.25 | +2.38 | +8.21% | 15 | 1,067 | 50.28% |
| AMD241220C00150000 | 2024-05-17 2:17PM EDT | 2024-12-20 | 31.05 | 32.10 | 32.30 | -1.12 | -3.48% | 10 | 1,406 | 50.55% |
| AMD250117C00150000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 33.71 | 33.50 | 33.95 | +1.13 | +3.47% | 116 | 9,998 | 50.68% |
| AMD250321C00150000 | 2024-05-17 1:37PM EDT | 2025-03-21 | 37.00 | 35.85 | 37.40 | +0.67 | +1.84% | 26 | 883 | 50.48% |
| AMD250620C00150000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 41.70 | 41.35 | 41.85 | +0.70 | +1.71% | 16 | 4,842 | 52.32% |
| AMD250815C00150000 | 2024-05-17 11:23AM EDT | 2025-08-15 | 46.25 | 43.55 | 44.50 | +2.55 | +5.84% | 6 | 163 | 52.65% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD251219C00150000 | 2024-05-16 11:44AM EDT | 2025-12-19 | 51.48 | 48.70 | 50.00 | 0.00 | - | 6 | 611 | 53.75% |
| AMD260116C00150000 | 2024-05-17 12:14PM EDT | 2026-01-16 | 49.95 | 49.65 | 50.70 | -0.05 | -0.10% | 30 | 1,278 | 53.59% |
| AMD260618C00150000 | 2024-05-17 10:06AM EDT | 2026-06-18 | 56.00 | 54.80 | 56.90 | -1.00 | -1.75% | 2 | 2,544 | 54.67% |
| AMD261218C00150000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 61.15 | 60.05 | 62.25 | -2.40 | -3.78% | 3 | 295 | 54.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.40 | -0.29 | -44.62% | 7,853 | 3,297 | 48.15% |
| AMD240531P00150000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.75 | 0.61 | 0.81 | -0.37 | -33.04% | 1,598 | 2,449 | 41.36% |
| AMD240607P00150000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 1.36 | 1.36 | 1.41 | -0.41 | -23.16% | 533 | 2,525 | 40.60% |
| AMD240614P00150000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.96 | 1.73 | 1.99 | -0.44 | -18.33% | 308 | 1,157 | 40.11% |
| AMD240621P00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.36 | 2.30 | 2.37 | -0.46 | -16.31% | 2,984 | 13,944 | 38.57% |
| AMD240628P00150000 | 2024-05-17 3:25PM EDT | 2024-06-28 | 2.95 | 2.66 | 2.96 | -0.23 | -7.23% | 163 | 190 | 38.86% |
| AMD240719P00150000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.15 | -0.54 | -11.64% | 1,054 | 8,370 | 37.37% |
| AMD240816P00150000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 6.69 | 6.60 | 6.75 | -0.37 | -5.24% | 109 | 5,064 | 40.63% |
| AMD240920P00150000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 8.50 | 8.30 | 8.55 | -0.30 | -3.41% | 298 | 8,170 | 39.91% |
| AMD241018P00150000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 10.23 | 9.60 | 9.75 | +0.16 | +1.59% | 33 | 3,373 | 39.29% |
| AMD241115P00150000 | 2024-05-17 2:17PM EDT | 2024-11-15 | 12.02 | 11.50 | 11.70 | -0.08 | -0.66% | 22 | 1,630 | 40.86% |
| AMD241220P00150000 | 2024-05-17 2:54PM EDT | 2024-12-20 | 13.25 | 12.85 | 13.05 | -0.20 | -1.49% | 23 | 1,862 | 40.38% |
| AMD250117P00150000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 14.35 | 13.80 | 14.05 | +0.62 | +4.52% | 84 | 7,680 | 40.06% |
| AMD250321P00150000 | 2024-05-17 11:07AM EDT | 2025-03-21 | 15.50 | 15.10 | 17.00 | -1.00 | -6.06% | 26 | 2,134 | 41.12% |
| AMD250620P00150000 | 2024-05-17 2:26PM EDT | 2025-06-20 | 19.55 | 18.25 | 19.30 | +0.55 | +2.89% | 1 | 6,006 | 39.81% |
| AMD250815P00150000 | 2024-05-17 12:14PM EDT | 2025-08-15 | 20.25 | 20.20 | 21.15 | -4.80 | -19.16% | 43 | 37 | 40.05% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| AMD251219P00150000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 22.85 | 22.30 | 23.85 | +0.05 | +0.22% | 7 | 4,162 | 39.02% |
| AMD260116P00150000 | 2024-05-17 12:49PM EDT | 2026-01-16 | 24.25 | 23.50 | 24.40 | +0.15 | +0.62% | 10 | 2,446 | 38.83% |
| AMD260618P00150000 | 2024-05-10 3:26PM EDT | 2026-06-18 | 30.30 | 25.85 | 27.85 | 0.00 | - | 7 | 100 | 38.73% |
| AMD261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 30.02 | 29.50 | 30.90 | -1.86 | -5.83% | 3 | 105 | 37.98% |
© 2024 Yahoo. Todos los derechos reservados.