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
62.398,68 +211,62 (+0,34%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00145000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 19.17 | 22.05 | 22.80 | -0.23 | -1.19% | 87 | 393 | 71.05% |
| AMD240614C00145000 | 2024-05-31 3:05PM EDT | 2024-06-14 | 19.25 | 22.55 | 23.30 | -4.53 | -19.05% | 7 | 204 | 59.91% |
| AMD240621C00145000 | 2024-05-31 3:07PM EDT | 2024-06-21 | 23.05 | 23.05 | 23.65 | -0.23 | -0.99% | 234 | 4,738 | 54.37% |
| AMD240628C00145000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 21.19 | 23.30 | 24.25 | -4.06 | -16.08% | 6 | 762 | 51.29% |
| AMD240705C00145000 | 2024-05-31 2:04PM EDT | 2024-07-05 | 20.20 | 23.85 | 24.60 | -3.30 | -14.04% | 7 | 4 | 52.49% |
| AMD240719C00145000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 25.33 | 25.10 | 25.70 | +0.48 | +1.93% | 68 | 1,683 | 51.07% |
| AMD240816C00145000 | 2024-05-31 1:32PM EDT | 2024-08-16 | 25.18 | 27.80 | 28.50 | -3.22 | -11.34% | 11 | 1,473 | 51.54% |
| AMD240920C00145000 | 2024-05-30 3:18PM EDT | 2024-09-20 | 31.31 | 30.35 | 30.90 | 0.00 | - | 7 | 2,495 | 51.15% |
| AMD241018C00145000 | 2024-05-28 11:21AM EDT | 2024-10-18 | 27.35 | 32.10 | 32.75 | -8.73 | -24.20% | 1 | 456 | 51.04% |
| AMD241115C00145000 | 2024-05-31 10:48AM EDT | 2024-11-15 | 31.79 | 34.55 | 35.10 | -0.76 | -2.33% | 2 | 180 | 52.90% |
| AMD241220C00145000 | 2024-05-31 1:23PM EDT | 2024-12-20 | 33.40 | 36.45 | 37.00 | -3.00 | -8.24% | 3 | 2,655 | 52.60% |
| AMD250117C00145000 | 2024-05-31 10:21AM EDT | 2025-01-17 | 37.10 | 37.95 | 38.60 | +1.10 | +3.06% | 3 | 5,205 | 52.71% |
| AMD250321C00145000 | 2024-05-29 2:51PM EDT | 2025-03-21 | 40.00 | 40.90 | 42.70 | 0.00 | - | 4 | 384 | 53.54% |
| AMD250620C00145000 | 2024-05-30 12:04PM EDT | 2025-06-20 | 42.00 | 44.80 | 46.15 | -3.56 | -7.81% | 1 | 918 | 52.97% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 2025-08-15 | 48.86 | 47.75 | 48.95 | 0.00 | - | 1 | 14 | 54.02% |
| AMD251219C00145000 | 2024-05-30 12:30PM EDT | 2025-12-19 | 53.32 | 52.55 | 55.10 | 0.00 | - | 1 | 147 | 55.27% |
| AMD260116C00145000 | 2024-05-28 9:51AM EDT | 2026-01-16 | 53.68 | 53.70 | 55.00 | 0.00 | - | 2 | 280 | 54.68% |
| AMD260618C00145000 | 2024-05-31 2:46PM EDT | 2026-06-18 | 56.95 | 57.80 | 60.50 | -3.50 | -5.79% | 1 | 60 | 54.65% |
| AMD261218C00145000 | 2024-05-31 1:36PM EDT | 2026-12-18 | 61.75 | 63.00 | 65.80 | -8.80 | -12.47% | 16 | 128 | 54.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00145000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 1,039 | 3,150 | 53.71% |
| AMD240614P00145000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.44 | 0.41 | 0.43 | -0.06 | -12.00% | 616 | 1,974 | 47.95% |
| AMD240621P00145000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.68 | 0.45 | 0.69 | -0.05 | -6.85% | 1,161 | 12,481 | 43.90% |
| AMD240628P00145000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.00 | 0.85 | 1.05 | -0.06 | -5.66% | 214 | 1,146 | 42.65% |
| AMD240705P00145000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 1.42 | 0.90 | 1.34 | -0.08 | -5.33% | 178 | 535 | 41.07% |
| AMD240712P00145000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 1.60 | 0.75 | 2.32 | +0.05 | +3.23% | 22 | 16 | 45.23% |
| AMD240719P00145000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.07 | 2.00 | 2.13 | -0.03 | -1.43% | 1,080 | 10,158 | 40.59% |
| AMD240816P00145000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 4.45 | 4.20 | 4.30 | -0.04 | -0.89% | 135 | 6,820 | 43.05% |
| AMD240920P00145000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.95 | 5.85 | 6.00 | -0.35 | -5.56% | 377 | 7,336 | 41.87% |
| AMD241018P00145000 | 2024-05-31 3:08PM EDT | 2024-10-18 | 8.05 | 7.00 | 7.15 | +0.80 | +11.03% | 31 | 2,522 | 41.02% |
| AMD241115P00145000 | 2024-05-31 2:02PM EDT | 2024-11-15 | 10.15 | 8.75 | 8.95 | +1.60 | +18.71% | 17 | 2,081 | 42.39% |
| AMD241220P00145000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 10.19 | 10.00 | 10.20 | +0.35 | +3.56% | 13 | 2,276 | 41.61% |
| AMD250117P00145000 | 2024-05-31 12:21PM EDT | 2025-01-17 | 13.00 | 10.85 | 11.35 | +2.10 | +19.27% | 10 | 4,818 | 41.61% |
| AMD250321P00145000 | 2024-05-31 12:03PM EDT | 2025-03-21 | 15.00 | 13.00 | 13.45 | +3.05 | +25.52% | 2 | 2,408 | 41.04% |
| AMD250620P00145000 | 2024-05-31 12:43PM EDT | 2025-06-20 | 17.50 | 15.55 | 16.25 | +1.90 | +12.18% | 1 | 1,810 | 40.64% |
| AMD250815P00145000 | 2024-05-28 10:33AM EDT | 2025-08-15 | 16.85 | 16.60 | 18.25 | 0.00 | - | 20 | 216 | 41.14% |
| AMD251219P00145000 | 2024-05-29 2:26PM EDT | 2025-12-19 | 20.85 | 20.00 | 21.00 | 0.00 | - | 4 | 568 | 40.10% |
| AMD260116P00145000 | 2024-05-30 12:32PM EDT | 2026-01-16 | 21.00 | 20.80 | 21.65 | 0.00 | - | 1 | 1,738 | 40.03% |
| AMD260618P00145000 | 2024-05-28 10:55AM EDT | 2026-06-18 | 22.25 | 23.40 | 24.35 | 0.00 | - | 4 | 527 | 38.97% |
| AMD261218P00145000 | 2024-05-31 3:33PM EDT | 2026-12-18 | 27.80 | 26.05 | 27.35 | +2.80 | +11.20% | 4 | 196 | 38.19% |
© 2024 Yahoo. Todos los derechos reservados.