Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.556,71 +754,52 (+1,24%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 78.03 | 79.25 | 79.90 | 0.00 | - | 1 | 4 | 203.13% |
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 68.00 | 79.30 | 79.90 | 0.00 | - | - | 1 | 147.66% |
| AMD240621C00085000 | 2024-05-15 1:06PM EDT | 2024-06-21 | 73.79 | 79.65 | 80.25 | 0.00 | - | 50 | 2,491 | 113.48% |
| AMD240719C00085000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 78.89 | 80.00 | 80.75 | 0.00 | - | 1 | 98 | 95.09% |
| AMD240816C00085000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 80.75 | 80.45 | 81.20 | +6.10 | +8.17% | 6 | 43 | 86.13% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 81.05 | 81.75 | 0.00 | - | 1 | 137 | 79.48% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 81.35 | 82.25 | 0.00 | - | 1 | 1 | 75.37% |
| AMD241115C00085000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 73.03 | 81.80 | 82.80 | 0.00 | - | 2 | 4 | 73.00% |
| AMD241220C00085000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 84.40 | 82.55 | 83.40 | -1.10 | -1.29% | 2 | 39 | 71.01% |
| AMD250117C00085000 | 2024-05-15 2:42PM EDT | 2025-01-17 | 78.33 | 82.90 | 83.95 | 0.00 | - | 10 | 1,669 | 69.26% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 74.03 | 83.10 | 85.75 | 0.00 | - | 5 | 7 | 66.30% |
| AMD250620C00085000 | 2024-05-15 11:04AM EDT | 2025-06-20 | 80.26 | 85.70 | 87.45 | 0.00 | - | 1 | 59 | 65.96% |
| AMD250815C00085000 | 2024-05-17 3:58PM EDT | 2025-08-15 | 87.50 | 86.25 | 88.50 | +11.10 | +14.53% | 1 | 115 | 64.28% |
| AMD251219C00085000 | 2024-05-17 2:33PM EDT | 2025-12-19 | 88.25 | 89.20 | 90.95 | -3.44 | -3.75% | 63 | 310 | 63.98% |
| AMD260116C00085000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 91.90 | 89.70 | 92.15 | +1.78 | +1.98% | 5 | 84 | 64.59% |
| AMD260618C00085000 | 2024-05-15 10:48AM EDT | 2026-06-18 | 87.00 | 91.80 | 94.75 | 0.00 | - | 10 | 18 | 62.79% |
| AMD261218C00085000 | 2024-05-08 1:03PM EDT | 2026-12-18 | 86.02 | 94.85 | 98.20 | 0.00 | - | 1 | 31 | 62.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00085000 | 2024-05-09 1:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AMD240531P00085000 | 2024-05-09 12:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 126.56% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 92.19% |
| AMD240614P00085000 | 2024-05-16 12:00PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 90.63% |
| AMD240621P00085000 | 2024-05-16 10:56AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 15,727 | 77.34% |
| AMD240719P00085000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 838 | 58.59% |
| AMD240816P00085000 | 2024-05-17 1:20PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.11 | 0.00 | - | 4 | 278 | 55.27% |
| AMD240920P00085000 | 2024-05-17 12:30PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.21 | -0.07 | -28.00% | 4 | 7,057 | 51.37% |
| AMD241018P00085000 | 2024-05-17 12:09PM EDT | 2024-10-18 | 0.27 | 0.24 | 0.32 | -0.04 | -12.90% | 2 | 169 | 50.64% |
| AMD241115P00085000 | 2024-05-17 12:32PM EDT | 2024-11-15 | 0.44 | 0.40 | 0.49 | +0.01 | +2.33% | 10 | 373 | 49.95% |
| AMD241220P00085000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 0.64 | 0.58 | 0.68 | -0.11 | -14.67% | 1 | 301 | 48.51% |
| AMD250117P00085000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 0.75 | 0.71 | 0.83 | -0.05 | -6.25% | 4 | 10,663 | 47.41% |
| AMD250321P00085000 | 2024-05-16 3:42PM EDT | 2025-03-21 | 1.21 | 1.14 | 1.53 | 0.00 | - | 4 | 537 | 48.15% |
| AMD250620P00085000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 2.10 | 1.49 | 2.39 | 0.00 | - | 1 | 1,759 | 47.16% |
| AMD250815P00085000 | 2024-05-15 3:39PM EDT | 2025-08-15 | 2.70 | 1.94 | 2.72 | 0.00 | - | 2 | 99 | 45.70% |
| AMD251219P00085000 | 2024-04-30 2:41PM EDT | 2025-12-19 | 4.40 | 3.40 | 3.70 | 0.00 | - | 1 | 1,211 | 44.12% |
| AMD260116P00085000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 4.25 | 3.50 | 4.00 | 0.00 | - | 10 | 1,572 | 44.11% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 47.62% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 6.40 | 7.20 | 0.00 | - | 1 | 950 | 43.10% |
© 2024 Yahoo. Todos los derechos reservados.