Mercados españoles abiertos en 8 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,66 -0,24 (-0,29%) Bitcoin EUR
64.280,11 -231,24 (-0,36%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00210000 | 2024-05-22 3:48PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| AMD240531C00210000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| AMD240607C00210000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| AMD240614C00210000 | 2024-05-22 3:57PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMD240621C00210000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| AMD240628C00210000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| AMD240719C00210000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 12.50% |
| AMD240816C00210000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,454 | 0 | 12.50% |
| AMD240920C00210000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AMD241018C00210000 | 2024-05-22 2:44PM EDT | 2024-10-18 | 6.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD241115C00210000 | 2024-05-22 3:35PM EDT | 2024-11-15 | 8.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD241220C00210000 | 2024-05-22 2:08PM EDT | 2024-12-20 | 10.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMD250117C00210000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD250321C00210000 | 2024-05-21 3:32PM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250620C00210000 | 2024-05-22 10:46AM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250815C00210000 | 2024-05-16 2:57PM EDT | 2025-08-15 | 22.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD251219C00210000 | 2024-05-22 2:14PM EDT | 2025-12-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116C00210000 | 2024-05-22 2:14PM EDT | 2026-01-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260618C00210000 | 2024-05-22 12:14PM EDT | 2026-06-18 | 36.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218C00210000 | 2024-05-21 1:14PM EDT | 2026-12-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 45.25 | 45.85 | 0.00 | - | - | 0 | 225.29% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 43.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00210000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00210000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 42.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00210000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 46.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240920P00210000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00210000 | 2024-05-14 9:41AM EDT | 2024-10-18 | 60.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00210000 | 2024-05-21 11:22AM EDT | 2024-11-15 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00210000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00210000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00210000 | 2024-05-22 3:56PM EDT | 2025-03-21 | 52.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00210000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 58.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 58.95 | 61.00 | 0.00 | - | 4 | 19 | 36.95% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 2026-01-16 | 59.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 45.35% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.