Mercados españoles cerrados
S&P 500
5.319,41 -2,00 (-0,04%) Nasdaq
16.835,89 +3,27 (+0,02%) NIKKEI 225
38.617,10 -329,83 (-0,85%) Dólar/Euro
1,0846 -0,0013 (-0,12%) Petróleo Brent
82,37 -0,51 (-0,62%) Bitcoin EUR
64.816,05 +520,93 (+0,81%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:27PM EDT. Mercado abierto.
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00170000 | 2024-05-22 1:11PM EDT | 2024-05-24 | 2.24 | 2.20 | 2.22 | +0.44 | +24.72% | 48,162 | 25,798 | 62.43% |
| AMD240531C00170000 | 2024-05-22 1:11PM EDT | 2024-05-31 | 3.40 | 3.35 | 3.40 | +0.53 | +18.40% | 7,901 | 6,970 | 45.56% |
| AMD240607C00170000 | 2024-05-22 1:10PM EDT | 2024-06-07 | 4.70 | 4.65 | 4.70 | +0.60 | +14.63% | 1,836 | 10,319 | 44.25% |
| AMD240614C00170000 | 2024-05-22 1:08PM EDT | 2024-06-14 | 5.65 | 5.75 | 5.80 | +0.45 | +8.65% | 742 | 1,626 | 43.80% |
| AMD240621C00170000 | 2024-05-22 1:10PM EDT | 2024-06-21 | 6.43 | 6.35 | 6.40 | +0.68 | +12.04% | 4,179 | 17,213 | 41.67% |
| AMD240628C00170000 | 2024-05-22 1:11PM EDT | 2024-06-28 | 7.32 | 7.05 | 7.30 | +0.79 | +12.32% | 244 | 1,084 | 41.87% |
| AMD240719C00170000 | 2024-05-22 1:10PM EDT | 2024-07-19 | 9.35 | 9.35 | 9.40 | +0.45 | +5.06% | 1,368 | 17,178 | 41.49% |
| AMD240816C00170000 | 2024-05-22 1:08PM EDT | 2024-08-16 | 13.12 | 13.15 | 13.30 | +0.67 | +5.38% | 214 | 7,586 | 46.22% |
| AMD240920C00170000 | 2024-05-22 1:08PM EDT | 2024-09-20 | 15.90 | 15.95 | 16.05 | +0.58 | +3.79% | 85 | 3,427 | 46.20% |
| AMD241018C00170000 | 2024-05-22 1:01PM EDT | 2024-10-18 | 18.05 | 17.85 | 18.00 | +0.70 | +4.03% | 60 | 2,010 | 46.27% |
| AMD241115C00170000 | 2024-05-22 12:59PM EDT | 2024-11-15 | 20.80 | 20.75 | 21.00 | +0.50 | +2.46% | 13 | 645 | 48.97% |
| AMD241220C00170000 | 2024-05-22 12:51PM EDT | 2024-12-20 | 23.00 | 23.00 | 23.20 | +0.73 | +3.28% | 32 | 1,473 | 49.14% |
| AMD250117C00170000 | 2024-05-22 12:52PM EDT | 2025-01-17 | 24.50 | 24.55 | 24.80 | +0.55 | +2.30% | 30 | 4,215 | 49.19% |
| AMD250321C00170000 | 2024-05-22 11:24AM EDT | 2025-03-21 | 28.95 | 28.40 | 28.75 | +1.00 | +3.58% | 7 | 478 | 50.12% |
| AMD250620C00170000 | 2024-05-22 12:48PM EDT | 2025-06-20 | 33.10 | 33.00 | 33.60 | +0.77 | +2.38% | 18 | 2,916 | 50.95% |
| AMD250815C00170000 | 2024-05-20 12:04PM EDT | 2025-08-15 | 36.20 | 35.80 | 37.50 | 0.00 | - | 3 | 128 | 52.36% |
| AMD251219C00170000 | 2024-05-20 1:26PM EDT | 2025-12-19 | 42.55 | 41.15 | 41.80 | 0.00 | - | 2 | 614 | 52.30% |
| AMD260116C00170000 | 2024-05-22 12:12PM EDT | 2026-01-16 | 42.50 | 42.15 | 43.50 | +1.20 | +2.91% | 60 | 2,184 | 52.73% |
| AMD260618C00170000 | 2024-05-22 10:41AM EDT | 2026-06-18 | 49.85 | 47.30 | 48.95 | +1.35 | +2.78% | 3 | 237 | 52.96% |
| AMD261218C00170000 | 2024-05-22 12:45PM EDT | 2026-12-18 | 54.50 | 53.15 | 55.95 | +1.50 | +2.83% | 15 | 313 | 54.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00170000 | 2024-05-22 1:10PM EDT | 2024-05-24 | 5.99 | 5.90 | 6.00 | -0.99 | -14.18% | 2,859 | 2,985 | 62.16% |
| AMD240531P00170000 | 2024-05-22 1:11PM EDT | 2024-05-31 | 6.95 | 6.95 | 7.10 | -0.90 | -11.24% | 950 | 1,891 | 45.04% |
| AMD240607P00170000 | 2024-05-22 12:08PM EDT | 2024-06-07 | 7.06 | 8.05 | 8.25 | -1.92 | -21.38% | 99 | 1,216 | 42.80% |
| AMD240614P00170000 | 2024-05-22 12:51PM EDT | 2024-06-14 | 9.05 | 8.90 | 9.15 | -0.63 | -6.51% | 83 | 543 | 41.39% |
| AMD240621P00170000 | 2024-05-22 1:09PM EDT | 2024-06-21 | 9.63 | 9.50 | 9.60 | -0.67 | -6.50% | 512 | 7,343 | 38.78% |
| AMD240628P00170000 | 2024-05-22 12:52PM EDT | 2024-06-28 | 10.33 | 10.10 | 10.35 | -0.87 | -7.77% | 35 | 174 | 38.56% |
| AMD240719P00170000 | 2024-05-22 1:11PM EDT | 2024-07-19 | 11.78 | 11.70 | 11.75 | -0.72 | -5.77% | 2,814 | 6,905 | 36.23% |
| AMD240816P00170000 | 2024-05-22 1:09PM EDT | 2024-08-16 | 14.95 | 14.80 | 14.90 | -0.65 | -4.17% | 174 | 1,931 | 39.58% |
| AMD240920P00170000 | 2024-05-22 1:09PM EDT | 2024-09-20 | 16.95 | 16.80 | 16.90 | -0.48 | -2.75% | 166 | 3,508 | 38.64% |
| AMD241018P00170000 | 2024-05-22 12:53PM EDT | 2024-10-18 | 18.30 | 18.20 | 18.30 | -0.85 | -4.44% | 57 | 1,186 | 38.14% |
| AMD241115P00170000 | 2024-05-22 12:31PM EDT | 2024-11-15 | 19.95 | 20.35 | 20.50 | -1.25 | -5.90% | 17 | 2,905 | 39.77% |
| AMD241220P00170000 | 2024-05-22 1:09PM EDT | 2024-12-20 | 21.95 | 21.85 | 22.00 | -0.45 | -2.01% | 6 | 1,490 | 39.33% |
| AMD250117P00170000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 22.00 | 22.90 | 23.10 | -1.50 | -6.38% | 30 | 2,698 | 39.02% |
| AMD250321P00170000 | 2024-05-22 11:39AM EDT | 2025-03-21 | 24.65 | 24.40 | 25.75 | -1.36 | -5.23% | 2 | 888 | 39.15% |
| AMD250620P00170000 | 2024-05-22 1:08PM EDT | 2025-06-20 | 28.51 | 28.35 | 29.00 | -0.84 | -2.86% | 3 | 2,692 | 39.10% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 2025-08-15 | 30.45 | 28.15 | 31.40 | 0.00 | - | 1 | 229 | 39.89% |
| AMD251219P00170000 | 2024-05-22 12:56PM EDT | 2025-12-19 | 33.55 | 33.00 | 33.65 | -0.65 | -1.90% | 4 | 464 | 38.01% |
| AMD260116P00170000 | 2024-05-22 12:56PM EDT | 2026-01-16 | 34.03 | 33.60 | 34.20 | -0.42 | -1.22% | 3 | 939 | 37.78% |
| AMD260618P00170000 | 2024-05-22 1:00PM EDT | 2026-06-18 | 37.15 | 36.90 | 37.20 | +0.52 | +1.42% | 46 | 173 | 36.97% |
| AMD261218P00170000 | 2024-05-22 9:52AM EDT | 2026-12-18 | 40.00 | 39.40 | 40.70 | -0.42 | -1.04% | 1 | 79 | 36.57% |
© 2024 Yahoo. Todos los derechos reservados.