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
62.411,28 +217,68 (+0,35%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00155000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 12.90 | 12.65 | 13.30 | -0.11 | -0.85% | 1,100 | 1,357 | 54.96% |
| AMD240614C00155000 | 2024-05-31 3:08PM EDT | 2024-06-14 | 11.25 | 13.75 | 14.30 | -1.95 | -14.77% | 152 | 1,037 | 50.83% |
| AMD240621C00155000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 14.70 | 14.40 | 14.95 | 0.00 | - | 308 | 11,124 | 49.10% |
| AMD240628C00155000 | 2024-05-31 3:00PM EDT | 2024-06-28 | 14.34 | 15.15 | 15.75 | -0.73 | -4.84% | 78 | 1,771 | 47.90% |
| AMD240705C00155000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 16.00 | 15.90 | 16.35 | -1.00 | -5.88% | 38 | 190 | 46.34% |
| AMD240712C00155000 | 2024-05-31 3:51PM EDT | 2024-07-12 | 15.67 | 16.35 | 17.50 | -0.53 | -3.27% | 7 | 1 | 48.25% |
| AMD240719C00155000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 17.59 | 17.55 | 17.95 | -0.01 | -0.06% | 708 | 8,658 | 46.79% |
| AMD240816C00155000 | 2024-05-31 2:57PM EDT | 2024-08-16 | 19.05 | 20.90 | 21.70 | -1.88 | -8.98% | 57 | 2,779 | 51.01% |
| AMD240920C00155000 | 2024-05-31 1:12PM EDT | 2024-09-20 | 21.10 | 24.00 | 24.25 | -2.91 | -12.12% | 9 | 1,442 | 49.84% |
| AMD241018C00155000 | 2024-05-31 10:52AM EDT | 2024-10-18 | 24.00 | 25.15 | 26.20 | -0.45 | -1.84% | 8 | 703 | 49.70% |
| AMD241115C00155000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 28.65 | 28.50 | 28.95 | -0.50 | -1.72% | 4 | 382 | 51.40% |
| AMD241220C00155000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 30.85 | 30.60 | 31.30 | +0.79 | +2.63% | 9 | 2,687 | 51.58% |
| AMD250117C00155000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 32.37 | 30.45 | 32.95 | +1.67 | +5.44% | 9 | 2,722 | 52.42% |
| AMD250321C00155000 | 2024-05-31 11:28AM EDT | 2025-03-21 | 33.00 | 35.35 | 36.75 | -2.40 | -6.78% | 4 | 483 | 52.06% |
| AMD250620C00155000 | 2024-05-31 1:40PM EDT | 2025-06-20 | 39.51 | 40.35 | 41.75 | -1.09 | -2.68% | 4 | 561 | 53.41% |
| AMD250815C00155000 | 2024-05-30 9:30AM EDT | 2025-08-15 | 43.50 | 42.75 | 44.35 | 0.00 | - | 1 | 48 | 53.63% |
| AMD251219C00155000 | 2024-05-31 1:37PM EDT | 2025-12-19 | 45.65 | 47.75 | 50.55 | -3.03 | -6.22% | 2 | 248 | 54.71% |
| AMD260116C00155000 | 2024-05-29 3:42PM EDT | 2026-01-16 | 45.50 | 48.80 | 50.10 | -3.40 | -6.95% | 2 | 589 | 53.79% |
| AMD260618C00155000 | 2024-05-17 12:07PM EDT | 2026-06-18 | 54.71 | 53.25 | 56.10 | 0.00 | - | 1 | 79 | 54.09% |
| AMD261218C00155000 | 2024-05-31 9:57AM EDT | 2026-12-18 | 57.20 | 59.15 | 62.15 | -3.65 | -6.00% | 4 | 344 | 54.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00155000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.66 | 0.60 | 0.70 | -0.29 | -30.53% | 10,745 | 4,288 | 47.71% |
| AMD240614P00155000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.58 | 1.10 | 1.57 | -0.14 | -8.14% | 1,375 | 2,101 | 44.80% |
| AMD240621P00155000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.16 | 1.96 | 2.18 | -0.08 | -3.57% | 1,550 | 9,745 | 41.98% |
| AMD240628P00155000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 2.81 | 2.20 | 3.00 | -0.09 | -3.10% | 224 | 729 | 42.19% |
| AMD240705P00155000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 3.18 | 2.75 | 3.30 | -0.22 | -6.47% | 250 | 704 | 39.56% |
| AMD240712P00155000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 3.85 | 3.50 | 4.05 | -0.03 | -0.77% | 17 | 4 | 40.19% |
| AMD240719P00155000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 4.40 | 4.00 | 4.70 | -0.13 | -2.87% | 651 | 7,811 | 40.38% |
| AMD240816P00155000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 7.32 | 7.30 | 7.70 | -0.28 | -3.68% | 111 | 3,131 | 43.42% |
| AMD240920P00155000 | 2024-05-31 2:36PM EDT | 2024-09-20 | 10.60 | 9.25 | 9.50 | +1.00 | +10.42% | 93 | 4,619 | 41.41% |
| AMD241018P00155000 | 2024-05-31 2:42PM EDT | 2024-10-18 | 12.35 | 10.65 | 10.80 | +0.60 | +5.11% | 124 | 1,125 | 40.50% |
| AMD241115P00155000 | 2024-05-31 2:56PM EDT | 2024-11-15 | 14.15 | 12.60 | 12.80 | +1.52 | +12.03% | 1 | 631 | 41.79% |
| AMD241220P00155000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 14.13 | 13.65 | 14.25 | -0.50 | -3.42% | 212 | 1,605 | 41.18% |
| AMD250117P00155000 | 2024-05-31 3:08PM EDT | 2025-01-17 | 16.42 | 14.95 | 15.25 | +1.17 | +7.67% | 29 | 2,934 | 40.64% |
| AMD250321P00155000 | 2024-05-30 10:02AM EDT | 2025-03-21 | 18.05 | 17.20 | 17.75 | 0.00 | - | 3 | 374 | 40.54% |
| AMD250620P00155000 | 2024-05-30 10:03AM EDT | 2025-06-20 | 20.40 | 20.20 | 20.70 | -0.50 | -2.39% | 5 | 872 | 40.07% |
| AMD250815P00155000 | 2024-05-24 10:14AM EDT | 2025-08-15 | 22.71 | 21.35 | 22.50 | 0.00 | - | 2 | 783 | 40.09% |
| AMD251219P00155000 | 2024-05-31 10:51AM EDT | 2025-12-19 | 25.70 | 24.60 | 25.75 | +0.80 | +3.21% | 11 | 601 | 39.59% |
| AMD260116P00155000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 26.80 | 25.00 | 26.35 | 0.00 | - | 27 | 737 | 39.42% |
| AMD260618P00155000 | 2024-05-30 12:31PM EDT | 2026-06-18 | 28.74 | 26.90 | 29.60 | 0.00 | - | 1 | 214 | 38.86% |
| AMD261218P00155000 | 2024-05-30 10:58AM EDT | 2026-12-18 | 32.00 | 31.15 | 32.60 | 0.00 | - | 1 | 74 | 37.92% |
© 2024 Yahoo. Todos los derechos reservados.