Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.395,25 +191,94 (+0,31%)
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:115.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00115000 | 2024-05-31 2:18PM EDT | 2024-06-07 | 47.58 | 50.10 | 53.55 | -3.42 | -6.71% | 1 | 43 | 202.34% |
| AMD240614C00115000 | 2024-05-28 10:13AM EDT | 2024-06-14 | 53.58 | 52.00 | 53.75 | 0.00 | - | 1 | 6 | 125.98% |
| AMD240621C00115000 | 2024-05-31 1:54PM EDT | 2024-06-21 | 47.81 | 50.40 | 53.70 | -2.74 | -5.42% | 2 | 10,614 | 73.24% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 44.85 | 52.05 | 53.75 | 0.00 | - | - | 1 | 89.60% |
| AMD240719C00115000 | 2024-05-31 1:54PM EDT | 2024-07-19 | 48.52 | 52.85 | 53.70 | -1.58 | -3.15% | 1 | 430 | 73.02% |
| AMD240816C00115000 | 2024-05-30 11:12AM EDT | 2024-08-16 | 51.93 | 53.60 | 54.65 | 0.00 | - | 1 | 168 | 66.16% |
| AMD240920C00115000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 49.00 | 53.10 | 56.55 | -5.90 | -10.75% | 1 | 885 | 59.49% |
| AMD241018C00115000 | 2024-05-21 9:52AM EDT | 2024-10-18 | 53.25 | 55.80 | 56.55 | 0.00 | - | 2 | 38 | 60.24% |
| AMD241115C00115000 | 2024-05-23 2:24PM EDT | 2024-11-15 | 49.81 | 57.00 | 57.75 | 0.00 | - | 3 | 21 | 60.13% |
| AMD241220C00115000 | 2024-05-30 10:28AM EDT | 2024-12-20 | 57.14 | 58.35 | 59.05 | 0.00 | - | 2 | 30 | 59.52% |
| AMD250117C00115000 | 2024-05-31 10:04AM EDT | 2025-01-17 | 61.22 | 57.50 | 59.95 | +1.00 | +1.66% | 5 | 2,751 | 55.88% |
| AMD250321C00115000 | 2024-05-29 9:46AM EDT | 2025-03-21 | 59.00 | 61.10 | 62.95 | 0.00 | - | 1 | 79 | 58.73% |
| AMD250620C00115000 | 2024-05-31 12:37PM EDT | 2025-06-20 | 59.40 | 64.40 | 65.85 | -2.95 | -4.73% | 1 | 604 | 58.40% |
| AMD250815C00115000 | 2024-05-10 3:38PM EDT | 2025-08-15 | 54.28 | 66.25 | 68.70 | 0.00 | - | 2 | 13 | 59.42% |
| AMD251219C00115000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 67.50 | 70.05 | 71.85 | -1.60 | -2.32% | 7 | 649 | 58.59% |
| AMD260116C00115000 | 2024-05-31 2:42PM EDT | 2026-01-16 | 67.74 | 70.90 | 73.35 | -5.21 | -7.14% | 6 | 338 | 59.22% |
| AMD260618C00115000 | 2024-05-30 9:47AM EDT | 2026-06-18 | 75.45 | 74.20 | 76.50 | 0.00 | - | 1 | 60 | 57.74% |
| AMD261218C00115000 | 2024-05-29 12:40PM EDT | 2026-12-18 | 79.34 | 78.20 | 81.20 | 0.00 | - | 1 | 105 | 57.69% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00115000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 278 | 96.88% |
| AMD240614P00115000 | 2024-05-31 12:18PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 7 | 57 | 71.88% |
| AMD240621P00115000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 80 | 9,394 | 64.26% |
| AMD240628P00115000 | 2024-05-29 10:02AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.11 | 0.00 | - | 2 | 16 | 58.20% |
| AMD240719P00115000 | 2024-05-31 2:52PM EDT | 2024-07-19 | 0.25 | 0.18 | 0.20 | +0.07 | +38.89% | 276 | 2,051 | 50.15% |
| AMD240816P00115000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 0.75 | 0.53 | 0.57 | +0.20 | +36.36% | 11 | 1,918 | 48.00% |
| AMD240920P00115000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 1.14 | 0.98 | 1.06 | +0.18 | +18.75% | 26 | 2,247 | 45.41% |
| AMD241018P00115000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 1.52 | 1.37 | 1.51 | -0.02 | -1.30% | 4 | 1,376 | 44.24% |
| AMD241115P00115000 | 2024-05-31 3:28PM EDT | 2024-11-15 | 2.40 | 1.99 | 2.20 | -0.02 | -0.83% | 22 | 804 | 44.67% |
| AMD241220P00115000 | 2024-05-31 10:36AM EDT | 2024-12-20 | 3.24 | 2.71 | 2.82 | +0.49 | +17.82% | 2 | 831 | 43.71% |
| AMD250117P00115000 | 2024-05-31 1:52PM EDT | 2025-01-17 | 3.60 | 2.64 | 3.35 | +0.36 | +11.11% | 17 | 6,950 | 43.24% |
| AMD250321P00115000 | 2024-05-31 12:54PM EDT | 2025-03-21 | 5.15 | 4.35 | 4.65 | +0.75 | +17.05% | 200 | 2,732 | 42.84% |
| AMD250620P00115000 | 2024-05-30 10:02AM EDT | 2025-06-20 | 6.50 | 5.95 | 6.45 | 0.00 | - | 4 | 2,728 | 42.33% |
| AMD250815P00115000 | 2024-05-21 10:34AM EDT | 2025-08-15 | 7.84 | 7.15 | 7.65 | 0.00 | - | 8 | 136 | 42.41% |
| AMD251219P00115000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 9.55 | 9.20 | 10.00 | +0.90 | +10.40% | 33 | 2,944 | 42.08% |
| AMD260116P00115000 | 2024-05-30 3:54PM EDT | 2026-01-16 | 10.00 | 9.75 | 10.40 | 0.00 | - | 1 | 531 | 41.83% |
| AMD260618P00115000 | 2024-05-10 9:55AM EDT | 2026-06-18 | 12.29 | 11.95 | 12.55 | -1.71 | -12.21% | 1 | 14 | 40.84% |
| AMD261218P00115000 | 2024-05-30 3:56PM EDT | 2026-12-18 | 14.34 | 13.90 | 14.45 | 0.00 | - | 15 | 73 | 39.33% |
© 2024 Yahoo. Todos los derechos reservados.