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
62.373,34 +152,23 (+0,24%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00130000 | 2024-05-31 12:49PM EDT | 2024-06-07 | 31.56 | 36.90 | 38.60 | -4.79 | -13.18% | 80 | 67 | 125.10% |
| AMD240614C00130000 | 2024-05-31 12:11PM EDT | 2024-06-14 | 31.52 | 37.20 | 37.85 | -3.34 | -9.58% | 3 | 78 | 82.47% |
| AMD240621C00130000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 35.95 | 37.35 | 38.00 | -2.80 | -7.23% | 54 | 7,017 | 70.65% |
| AMD240628C00130000 | 2024-05-29 12:41PM EDT | 2024-06-28 | 37.29 | 37.00 | 38.45 | 0.00 | - | 2 | 36 | 62.11% |
| AMD240705C00130000 | 2024-05-28 1:11PM EDT | 2024-07-05 | 44.38 | 37.05 | 38.95 | 0.00 | - | 5 | 5 | 59.60% |
| AMD240719C00130000 | 2024-05-31 11:05AM EDT | 2024-07-19 | 37.25 | 38.40 | 39.15 | -2.01 | -5.12% | 3 | 622 | 58.33% |
| AMD240816C00130000 | 2024-05-31 11:31AM EDT | 2024-08-16 | 40.15 | 40.10 | 40.75 | +0.15 | +0.38% | 9 | 312 | 57.24% |
| AMD240920C00130000 | 2024-05-31 3:02PM EDT | 2024-09-20 | 38.48 | 41.75 | 42.40 | -2.78 | -6.74% | 3 | 1,553 | 55.01% |
| AMD241018C00130000 | 2024-05-29 11:33AM EDT | 2024-10-18 | 38.05 | 43.10 | 43.75 | -4.82 | -11.24% | 1 | 263 | 54.29% |
| AMD241115C00130000 | 2024-05-31 2:17PM EDT | 2024-11-15 | 41.25 | 44.95 | 45.50 | -1.75 | -4.07% | 4 | 351 | 55.43% |
| AMD241220C00130000 | 2024-05-31 11:54AM EDT | 2024-12-20 | 42.10 | 46.45 | 47.15 | -4.57 | -9.79% | 2 | 201 | 54.91% |
| AMD250117C00130000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 46.30 | 47.75 | 48.50 | -1.95 | -4.04% | 26 | 7,495 | 54.93% |
| AMD250321C00130000 | 2024-05-31 1:03PM EDT | 2025-03-21 | 46.50 | 50.50 | 51.25 | -2.35 | -4.81% | 22 | 102 | 54.88% |
| AMD250620C00130000 | 2024-05-30 10:27AM EDT | 2025-06-20 | 56.00 | 54.15 | 55.80 | +2.35 | +4.38% | 1 | 409 | 55.82% |
| AMD250815C00130000 | 2024-05-31 1:04PM EDT | 2025-08-15 | 53.00 | 56.00 | 57.50 | -8.55 | -13.89% | 1 | 37 | 55.29% |
| AMD251219C00130000 | 2024-05-31 2:17PM EDT | 2025-12-19 | 57.91 | 60.95 | 63.40 | -4.89 | -7.79% | 1 | 588 | 57.17% |
| AMD260116C00130000 | 2024-05-30 12:20PM EDT | 2026-01-16 | 59.85 | 61.80 | 64.30 | -2.75 | -4.39% | 1 | 284 | 57.13% |
| AMD260618C00130000 | 2024-05-24 2:23PM EDT | 2026-06-18 | 67.50 | 65.75 | 68.75 | 0.00 | - | 1 | 10 | 56.62% |
| AMD261218C00130000 | 2024-05-31 9:59AM EDT | 2026-12-18 | 69.75 | 70.10 | 74.50 | +4.34 | +6.64% | 12 | 75 | 56.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00130000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 44 | 939 | 71.09% |
| AMD240614P00130000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.10 | +0.05 | +71.43% | 191 | 449 | 58.79% |
| AMD240621P00130000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | 0.00 | - | 175 | 6,686 | 51.76% |
| AMD240628P00130000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 0.29 | 0.20 | 0.26 | +0.09 | +45.00% | 157 | 609 | 49.12% |
| AMD240705P00130000 | 2024-05-31 3:27PM EDT | 2024-07-05 | 0.29 | 0.26 | 0.34 | -0.06 | -17.14% | 55 | 10 | 46.14% |
| AMD240719P00130000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.68 | 0.57 | 0.60 | +0.08 | +13.33% | 493 | 5,930 | 43.70% |
| AMD240816P00130000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.60 | 1.56 | 1.61 | 0.00 | - | 66 | 2,913 | 44.53% |
| AMD240920P00130000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 2.79 | 2.55 | 2.65 | +0.18 | +6.90% | 24 | 8,388 | 43.01% |
| AMD241018P00130000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 3.38 | 3.30 | 3.55 | -0.07 | -2.03% | 117 | 2,090 | 42.57% |
| AMD241115P00130000 | 2024-05-31 12:37PM EDT | 2024-11-15 | 5.14 | 4.55 | 4.70 | +0.04 | +0.78% | 8 | 2,130 | 43.22% |
| AMD241220P00130000 | 2024-05-31 12:44PM EDT | 2024-12-20 | 6.60 | 5.50 | 5.70 | +0.94 | +16.61% | 8 | 1,786 | 42.55% |
| AMD250117P00130000 | 2024-05-31 2:43PM EDT | 2025-01-17 | 7.12 | 6.20 | 6.40 | +1.07 | +17.69% | 1,016 | 11,980 | 41.93% |
| AMD250321P00130000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 8.80 | 7.85 | 8.30 | +0.74 | +9.18% | 4 | 4,648 | 41.86% |
| AMD250620P00130000 | 2024-05-31 11:00AM EDT | 2025-06-20 | 11.75 | 10.15 | 10.70 | +1.40 | +13.53% | 8 | 6,532 | 41.51% |
| AMD250815P00130000 | 2024-05-30 10:33AM EDT | 2025-08-15 | 12.10 | 11.55 | 12.05 | 0.00 | - | 20 | 282 | 41.31% |
| AMD251219P00130000 | 2024-05-31 11:04AM EDT | 2025-12-19 | 15.40 | 14.00 | 14.85 | +1.10 | +7.69% | 13 | 575 | 40.94% |
| AMD260116P00130000 | 2024-05-31 12:02PM EDT | 2026-01-16 | 16.20 | 14.60 | 15.45 | +1.10 | +7.28% | 7 | 2,843 | 40.89% |
| AMD260618P00130000 | 2024-05-29 9:43AM EDT | 2026-06-18 | 18.14 | 17.15 | 18.00 | 0.00 | - | 4 | 439 | 39.97% |
| AMD261218P00130000 | 2024-05-30 3:32PM EDT | 2026-12-18 | 21.60 | 19.70 | 20.65 | +1.45 | +7.20% | 4 | 185 | 39.05% |
© 2024 Yahoo. Todos los derechos reservados.