Mercados españoles cerrados en 2 hrs 4 min
IBEX 35
10.943,80 -48,50 (-0,44%) Euro Stoxx 50
4.870,42 +31,28 (+0,65%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,06 +0,44 (+0,53%) Oro
2.339,20 -9,90 (-0,42%) Bitcoin EUR
61.303,46 -905,35 (-1,46%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00165000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 18,774 | 25,704 | 6.25% |
| AMD240628C00165000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,570 | 3,215 | 6.25% |
| AMD240705C00165000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,060 | 1,869 | 3.13% |
| AMD240712C00165000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,083 | 961 | 3.13% |
| AMD240719C00165000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1,060 | 17,977 | 3.13% |
| AMD240726C00165000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 6.95 | 0.00 | 0.00 | 0.00 | - | 228 | 761 | 3.13% |
| AMD240802C00165000 | 2024-06-14 3:16PM EDT | 2024-08-02 | 8.55 | 0.00 | 0.00 | 0.00 | - | 55 | 51 | 3.13% |
| AMD240816C00165000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1,003 | 11,261 | 1.56% |
| AMD240920C00165000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 279 | 5,677 | 1.56% |
| AMD241018C00165000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 190 | 1,239 | 1.56% |
| AMD241115C00165000 | 2024-06-14 11:43AM EDT | 2024-11-15 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 1.56% |
| AMD241220C00165000 | 2024-06-14 3:45PM EDT | 2024-12-20 | 19.96 | 0.00 | 0.00 | 0.00 | - | 12 | 1,117 | 1.56% |
| AMD250117C00165000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 21.49 | 0.00 | 0.00 | 0.00 | - | 31 | 6,234 | 0.78% |
| AMD250321C00165000 | 2024-06-14 1:16PM EDT | 2025-03-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 8 | 396 | 0.78% |
| AMD250620C00165000 | 2024-06-14 3:04PM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 303 | 1,798 | 0.78% |
| AMD250815C00165000 | 2024-06-14 9:51AM EDT | 2025-08-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.78% |
| AMD251017C00165000 | 2024-05-23 12:39PM EDT | 2025-10-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| AMD251219C00165000 | 2024-06-13 1:12PM EDT | 2025-12-19 | 38.63 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.78% |
| AMD260116C00165000 | 2024-06-14 11:34AM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,409 | 0.78% |
| AMD260618C00165000 | 2024-06-13 10:54AM EDT | 2026-06-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,016 | 0.78% |
| AMD261218C00165000 | 2024-06-14 12:48PM EDT | 2026-12-18 | 49.95 | 0.00 | 0.00 | 0.00 | - | 16 | 375 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00165000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,379 | 13,261 | 0.00% |
| AMD240628P00165000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 291 | 1,212 | 0.00% |
| AMD240705P00165000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 8.99 | 0.00 | 0.00 | 0.00 | - | 242 | 593 | 0.00% |
| AMD240712P00165000 | 2024-06-14 3:34PM EDT | 2024-07-12 | 9.95 | 0.00 | 0.00 | 0.00 | - | 77 | 241 | 0.00% |
| AMD240719P00165000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 211 | 7,909 | 0.00% |
| AMD240726P00165000 | 2024-06-14 3:00PM EDT | 2024-07-26 | 11.13 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| AMD240802P00165000 | 2024-06-14 11:24AM EDT | 2024-08-02 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AMD240816P00165000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 14.23 | 0.00 | 0.00 | 0.00 | - | 178 | 5,679 | 0.00% |
| AMD240920P00165000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 16.52 | 0.00 | 0.00 | 0.00 | - | 37 | 4,302 | 0.00% |
| AMD241018P00165000 | 2024-06-13 10:35AM EDT | 2024-10-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,507 | 0.00% |
| AMD241115P00165000 | 2024-06-14 2:33PM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 29 | 955 | 0.00% |
| AMD241220P00165000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 21.12 | 0.00 | 0.00 | 0.00 | - | 185 | 1,552 | 0.00% |
| AMD250117P00165000 | 2024-06-14 12:31PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 45 | 7,047 | 0.00% |
| AMD250321P00165000 | 2024-06-14 1:44PM EDT | 2025-03-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 29 | 1,121 | 0.00% |
| AMD250620P00165000 | 2024-06-13 2:50PM EDT | 2025-06-20 | 27.45 | 0.00 | 0.00 | 0.00 | - | 31 | 4,992 | 0.00% |
| AMD250815P00165000 | 2024-06-14 9:52AM EDT | 2025-08-15 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| AMD251219P00165000 | 2024-06-14 2:46PM EDT | 2025-12-19 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 0.00% |
| AMD260116P00165000 | 2024-06-13 9:44AM EDT | 2026-01-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,869 | 0.00% |
| AMD260618P00165000 | 2024-06-13 9:42AM EDT | 2026-06-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMD261218P00165000 | 2024-06-13 2:03PM EDT | 2026-12-18 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.