Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.148,94 +339,19 (+0,55%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:120.00
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00120000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 39.15 | 39.65 | 39.95 | -1.00 | -2.49% | 387 | 14,410 | 111.52% |
| AMD240628C00120000 | 2024-06-07 3:55PM EDT | 2024-06-28 | 48.35 | 39.70 | 40.20 | 0.00 | - | 10 | 29 | 84.38% |
| AMD240705C00120000 | 2024-06-10 1:56PM EDT | 2024-07-05 | 41.91 | 39.90 | 40.35 | 0.00 | - | - | 3 | 73.93% |
| AMD240712C00120000 | 2024-06-11 3:47PM EDT | 2024-07-12 | 39.42 | 39.95 | 40.65 | 0.00 | - | - | 2 | 67.82% |
| AMD240719C00120000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 40.00 | 40.35 | 40.70 | -1.00 | -2.44% | 8 | 645 | 64.55% |
| AMD240726C00120000 | 2024-06-06 9:51AM EDT | 2024-07-26 | 45.62 | 39.05 | 41.85 | 0.00 | - | - | 24 | 57.57% |
| AMD240816C00120000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 41.15 | 41.35 | 41.80 | -1.35 | -3.18% | 2 | 148 | 58.64% |
| AMD240920C00120000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 42.45 | 42.75 | 43.20 | -0.95 | -2.19% | 31 | 1,231 | 55.79% |
| AMD241018C00120000 | 2024-06-14 2:49PM EDT | 2024-10-18 | 43.67 | 43.85 | 44.35 | +1.17 | +2.75% | 4 | 112 | 54.61% |
| AMD241115C00120000 | 2024-06-14 12:29PM EDT | 2024-11-15 | 44.39 | 45.45 | 45.85 | -2.46 | -5.25% | 1 | 103 | 55.63% |
| AMD241220C00120000 | 2024-06-13 10:59AM EDT | 2024-12-20 | 45.30 | 46.85 | 47.35 | 0.00 | - | 5 | 437 | 55.14% |
| AMD250117C00120000 | 2024-06-13 3:24PM EDT | 2025-01-17 | 48.66 | 47.85 | 48.55 | 0.00 | - | 8 | 8,161 | 54.82% |
| AMD250321C00120000 | 2024-06-11 10:32AM EDT | 2025-03-21 | 50.45 | 50.15 | 51.25 | 0.00 | - | 50 | 151 | 54.73% |
| AMD250620C00120000 | 2024-06-13 10:44AM EDT | 2025-06-20 | 53.00 | 53.65 | 54.90 | 0.00 | - | 2 | 799 | 55.27% |
| AMD250815C00120000 | 2024-06-13 9:39AM EDT | 2025-08-15 | 56.90 | 55.70 | 57.05 | 0.00 | - | 1 | 124 | 55.65% |
| AMD251219C00120000 | 2024-06-14 12:13PM EDT | 2025-12-19 | 59.40 | 60.00 | 61.45 | +0.96 | +1.64% | 3 | 632 | 56.33% |
| AMD260116C00120000 | 2024-06-13 1:11PM EDT | 2026-01-16 | 61.93 | 60.75 | 62.65 | 0.00 | - | 53 | 711 | 56.57% |
| AMD260618C00120000 | 2024-06-14 9:59AM EDT | 2026-06-18 | 66.21 | 65.00 | 66.65 | +0.51 | +0.78% | 5 | 65 | 56.40% |
| AMD261218C00120000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 70.25 | 68.65 | 71.40 | +1.00 | +1.44% | 3 | 273 | 56.01% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00120000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 25,181 | 75.00% |
| AMD240628P00120000 | 2024-06-14 12:22PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 10 | 251 | 58.98% |
| AMD240705P00120000 | 2024-06-13 9:57AM EDT | 2024-07-05 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 98 | 51.56% |
| AMD240712P00120000 | 2024-06-14 12:37PM EDT | 2024-07-12 | 0.13 | 0.09 | 0.10 | -0.05 | -27.78% | 12 | 32 | 48.63% |
| AMD240719P00120000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 370 | 8,976 | 47.27% |
| AMD240726P00120000 | 2024-06-14 12:35PM EDT | 2024-07-26 | 0.25 | 0.12 | 0.34 | -0.06 | -19.35% | 5 | 61 | 48.05% |
| AMD240816P00120000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.69 | 0.67 | 0.71 | +0.03 | +4.55% | 9 | 5,384 | 45.34% |
| AMD240920P00120000 | 2024-06-14 2:24PM EDT | 2024-09-20 | 1.44 | 1.37 | 1.42 | +0.11 | +8.27% | 23 | 12,010 | 42.93% |
| AMD241018P00120000 | 2024-06-14 2:36PM EDT | 2024-10-18 | 2.08 | 1.98 | 2.02 | +0.08 | +4.00% | 13 | 3,255 | 41.79% |
| AMD241115P00120000 | 2024-06-13 1:22PM EDT | 2024-11-15 | 3.00 | 3.00 | 3.10 | 0.00 | - | 102 | 3,118 | 43.29% |
| AMD241220P00120000 | 2024-06-14 3:40PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.95 | +0.05 | +1.30% | 6 | 3,524 | 42.54% |
| AMD250117P00120000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.50 | +0.10 | +2.33% | 17 | 17,118 | 41.68% |
| AMD250321P00120000 | 2024-06-13 3:32PM EDT | 2025-03-21 | 5.90 | 5.90 | 6.05 | 0.00 | - | 3 | 2,585 | 41.30% |
| AMD250620P00120000 | 2024-06-13 12:42PM EDT | 2025-06-20 | 8.30 | 7.95 | 8.20 | +0.05 | +0.61% | 12 | 2,857 | 41.04% |
| AMD250815P00120000 | 2024-06-13 3:56PM EDT | 2025-08-15 | 9.40 | 9.30 | 9.75 | 0.00 | - | 181 | 452 | 41.57% |
| AMD251219P00120000 | 2024-06-14 12:17PM EDT | 2025-12-19 | 12.20 | 11.85 | 12.30 | -0.15 | -1.21% | 22 | 2,126 | 41.14% |
| AMD260116P00120000 | 2024-06-13 1:31PM EDT | 2026-01-16 | 12.45 | 12.30 | 12.75 | -0.05 | -0.40% | 1 | 8,585 | 40.92% |
| AMD260618P00120000 | 2024-06-14 2:09PM EDT | 2026-06-18 | 15.45 | 14.75 | 15.50 | +0.25 | +1.64% | 4 | 404 | 40.59% |
| AMD261218P00120000 | 2024-06-12 1:08PM EDT | 2026-12-18 | 17.25 | 17.20 | 18.00 | 0.00 | - | 1 | 759 | 39.66% |
© 2024 Yahoo. Todos los derechos reservados.