Mercados españoles abiertos en 7 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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00250000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| AMD240531C00250000 | 2024-05-22 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| AMD240607C00250000 | 2024-05-22 2:17PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD240621C00250000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| AMD240628C00250000 | 2024-05-22 3:24PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240719C00250000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| AMD240816C00250000 | 2024-05-22 3:39PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| AMD240920C00250000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMD241018C00250000 | 2024-05-22 3:46PM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| AMD241115C00250000 | 2024-05-22 3:41PM EDT | 2024-11-15 | 3.63 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMD241220C00250000 | 2024-05-22 11:53AM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117C00250000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| AMD250321C00250000 | 2024-05-22 3:43PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD250620C00250000 | 2024-05-22 2:37PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD250815C00250000 | 2024-05-22 11:07AM EDT | 2025-08-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD251219C00250000 | 2024-05-20 2:18PM EDT | 2025-12-19 | 19.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260116C00250000 | 2024-05-22 2:04PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618C00250000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| AMD261218C00250000 | 2024-05-22 12:14PM EDT | 2026-12-18 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00250000 | 2024-05-22 2:32PM EDT | 2024-06-21 | 85.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 85.20 | 85.95 | 0.00 | - | 91 | 0 | 63.35% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 97.55 | 98.55 | 0.00 | - | 1 | 0 | 110.54% |
| AMD240920P00250000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 85.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00250000 | 2024-05-17 11:15AM EDT | 2024-10-18 | 83.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115P00250000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 86.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00250000 | 2024-05-22 10:46AM EDT | 2024-12-20 | 82.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 97.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 89.95 | 93.20 | 0.00 | - | 2 | 28 | 35.78% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD261218P00250000 | 2024-05-22 11:27AM EDT | 2026-12-18 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.