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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00240000 | 2024-05-21 11:23AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 365 | 156.25% |
| AMD240531C00240000 | 2024-05-22 10:22AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 67 | 82.03% |
| AMD240607C00240000 | 2024-05-22 12:22PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 178 | 67.97% |
| AMD240614C00240000 | 2024-05-17 9:55AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 59.77% |
| AMD240621C00240000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 363 | 5,633 | 55.18% |
| AMD240719C00240000 | 2024-05-22 12:46PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.38 | +0.06 | +20.69% | 16 | 1,523 | 48.07% |
| AMD240816C00240000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 1.12 | 1.10 | 1.15 | +0.10 | +9.80% | 34 | 1,296 | 48.57% |
| AMD240920C00240000 | 2024-05-22 3:18PM EDT | 2024-09-20 | 2.02 | 2.04 | 2.16 | +0.04 | +2.02% | 9 | 2,765 | 47.42% |
| AMD241018C00240000 | 2024-05-22 2:18PM EDT | 2024-10-18 | 2.83 | 2.95 | 3.10 | +0.03 | +1.07% | 112 | 706 | 47.06% |
| AMD241115C00240000 | 2024-05-22 12:36PM EDT | 2024-11-15 | 4.80 | 4.55 | 4.70 | +0.45 | +10.34% | 11 | 1,831 | 48.91% |
| AMD241220C00240000 | 2024-05-22 11:15AM EDT | 2024-12-20 | 6.55 | 5.85 | 6.10 | +0.02 | +0.31% | 11 | 420 | 48.74% |
| AMD250117C00240000 | 2024-05-22 2:35PM EDT | 2025-01-17 | 6.70 | 6.95 | 7.25 | -0.20 | -2.90% | 2 | 4,091 | 48.72% |
| AMD250321C00240000 | 2024-05-22 12:44PM EDT | 2025-03-21 | 10.10 | 9.25 | 11.60 | +0.47 | +4.88% | 4 | 184 | 52.23% |
| AMD250620C00240000 | 2024-05-22 11:29AM EDT | 2025-06-20 | 14.85 | 13.35 | 15.25 | +0.87 | +6.22% | 22 | 1,950 | 50.25% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 15.35 | 17.45 | 0.00 | - | 1 | 192 | 50.14% |
| AMD251219C00240000 | 2024-05-20 1:55PM EDT | 2025-12-19 | 21.64 | 20.45 | 22.75 | 0.00 | - | 1 | 248 | 50.93% |
| AMD260116C00240000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 21.55 | 21.65 | 23.45 | 0.00 | - | 1 | 512 | 50.89% |
| AMD260618C00240000 | 2024-05-22 3:06PM EDT | 2026-06-18 | 27.20 | 26.85 | 29.35 | -0.28 | -1.02% | 132 | 340 | 51.39% |
| AMD261218C00240000 | 2024-05-22 3:49PM EDT | 2026-12-18 | 33.00 | 32.75 | 35.35 | -0.50 | -1.49% | 1 | 182 | 51.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00240000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 75.86 | 73.80 | 75.05 | 0.00 | - | 2 | 0 | 277.54% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 73.80 | 75.05 | 0.00 | - | 1 | 0 | 71.73% |
| AMD240719P00240000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 75.49 | 73.65 | 75.35 | 0.00 | - | 1 | 1 | 55.88% |
| AMD240816P00240000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 74.86 | 73.55 | 75.40 | 0.00 | - | 10 | 1 | 46.44% |
| AMD240920P00240000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 75.78 | 74.00 | 75.70 | 0.00 | - | 4 | 2 | 41.53% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 73.65 | 75.85 | 0.00 | - | 22 | 0 | 38.40% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 74.95 | 76.20 | 0.00 | - | 8 | 0 | 37.13% |
| AMD241220P00240000 | 2024-05-16 2:45PM EDT | 2024-12-20 | 77.05 | 75.15 | 76.95 | 0.00 | - | 2 | 22 | 37.14% |
| AMD250117P00240000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 78.00 | 75.70 | 77.30 | 0.00 | - | 1 | 263 | 36.17% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 76.05 | 78.90 | 0.00 | - | 1 | 1 | 36.71% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 36.35% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 80.75 | 83.30 | 0.00 | - | 1 | 27 | 33.92% |
| AMD260116P00240000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 87.50 | 81.15 | 83.80 | 0.00 | - | 1 | 169 | 33.85% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 45.53% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 33.85% |
© 2024 Yahoo. Todos los derechos reservados.