Mercados españoles abiertos en 4 hrs 3 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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00310000 | 2024-05-22 9:54AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 714 | 73.44% |
| AMD240719C00310000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 887 | 59.18% |
| AMD240816C00310000 | 2024-05-20 10:50AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.18 | 0.00 | - | 3 | 2,106 | 53.86% |
| AMD240920C00310000 | 2024-05-21 12:16PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.38 | +0.01 | +3.13% | 1 | 668 | 50.29% |
| AMD241018C00310000 | 2024-05-22 11:59AM EDT | 2024-10-18 | 0.64 | 0.54 | 0.64 | +0.10 | +18.52% | 1 | 419 | 49.63% |
| AMD241115C00310000 | 2024-05-21 10:33AM EDT | 2024-11-15 | 1.32 | 1.10 | 1.19 | +0.29 | +28.16% | 1 | 176 | 50.31% |
| AMD241220C00310000 | 2024-05-20 12:39PM EDT | 2024-12-20 | 1.82 | 1.61 | 1.74 | 0.00 | - | 1 | 737 | 49.82% |
| AMD250117C00310000 | 2024-05-22 3:13PM EDT | 2025-01-17 | 2.07 | 2.10 | 2.23 | -0.23 | -10.00% | 12 | 1,410 | 49.30% |
| AMD250321C00310000 | 2024-05-17 9:44AM EDT | 2025-03-21 | 3.95 | 3.45 | 4.70 | 0.00 | - | 1 | 38 | 50.54% |
| AMD250620C00310000 | 2024-05-21 11:53AM EDT | 2025-06-20 | 5.85 | 5.80 | 6.25 | 0.00 | - | 10 | 377 | 49.77% |
| AMD250815C00310000 | 2024-05-16 1:11PM EDT | 2025-08-15 | 7.70 | 7.10 | 8.85 | 0.00 | - | 4 | 202 | 50.10% |
| AMD251219C00310000 | 2024-05-20 9:36AM EDT | 2025-12-19 | 12.00 | 11.00 | 12.20 | 0.00 | - | 5 | 60 | 50.13% |
| AMD260116C00310000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.35 | 11.40 | 13.65 | 0.00 | - | 1 | 610 | 50.31% |
| AMD260618C00310000 | 2024-05-15 2:33PM EDT | 2026-06-18 | 14.50 | 16.00 | 18.55 | 0.00 | - | 2 | 12 | 50.80% |
| AMD261218C00310000 | 2024-05-17 10:32AM EDT | 2026-12-18 | 23.20 | 20.80 | 23.65 | +0.55 | +2.43% | 1 | 125 | 50.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 211.35% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 77.15% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 69.29% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 143.20 | 145.70 | 0.00 | - | 5 | 0 | 46.63% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 157.20 | 142.90 | 145.80 | 0.00 | - | 1 | 1 | 44.48% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 60.66% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 143.35 | 146.80 | 0.00 | - | 1 | 0 | 31.49% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 46.41% |
© 2024 Yahoo. Todos los derechos reservados.