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
62.408,56 +194,61 (+0,31%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 35,434 | 13,365 | 49.27% |
| AMD240614C00170000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.75 | 4.75 | 4.85 | -0.20 | -4.04% | 4,013 | 3,871 | 47.72% |
| AMD240621C00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.75 | 5.70 | 6.00 | 0.00 | - | 4,349 | 16,390 | 46.23% |
| AMD240628C00170000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 6.80 | 6.70 | 6.90 | +0.05 | +0.74% | 1,273 | 1,411 | 44.93% |
| AMD240705C00170000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 7.55 | 7.35 | 7.80 | +0.05 | +0.67% | 389 | 1,304 | 44.57% |
| AMD240712C00170000 | 2024-05-31 3:51PM EDT | 2024-07-12 | 7.78 | 8.20 | 9.15 | -1.12 | -12.58% | 63 | 14 | 46.67% |
| AMD240719C00170000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 9.33 | 9.20 | 9.40 | -0.12 | -1.27% | 2,255 | 21,773 | 44.23% |
| AMD240816C00170000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 13.40 | 13.30 | 13.50 | +0.08 | +0.60% | 572 | 8,871 | 48.69% |
| AMD240920C00170000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 16.35 | 16.35 | 16.55 | 0.00 | - | 244 | 3,258 | 48.65% |
| AMD241018C00170000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 16.95 | 18.45 | 18.60 | -1.10 | -6.09% | 90 | 2,346 | 48.50% |
| AMD241115C00170000 | 2024-05-31 3:49PM EDT | 2024-11-15 | 21.00 | 21.25 | 21.50 | -0.60 | -2.78% | 108 | 796 | 50.45% |
| AMD241220C00170000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 23.53 | 23.40 | 24.00 | +0.61 | +2.66% | 114 | 1,509 | 50.61% |
| AMD250117C00170000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 25.10 | 25.05 | 25.50 | -0.01 | -0.04% | 65 | 4,391 | 50.45% |
| AMD250321C00170000 | 2024-05-31 2:05PM EDT | 2025-03-21 | 26.38 | 28.10 | 29.50 | -2.96 | -10.09% | 3 | 530 | 50.71% |
| AMD250620C00170000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 33.75 | 33.40 | 34.70 | +0.21 | +0.63% | 117 | 4,769 | 52.16% |
| AMD250815C00170000 | 2024-05-31 3:09PM EDT | 2025-08-15 | 34.27 | 35.70 | 37.70 | -3.23 | -8.61% | 3 | 155 | 52.46% |
| AMD251219C00170000 | 2024-05-30 12:38PM EDT | 2025-12-19 | 42.05 | 41.70 | 43.95 | 0.00 | - | 2 | 619 | 53.95% |
| AMD260116C00170000 | 2024-05-31 1:48PM EDT | 2026-01-16 | 43.00 | 42.60 | 45.10 | +0.10 | +0.23% | 9 | 2,308 | 53.93% |
| AMD260618C00170000 | 2024-05-31 2:56PM EDT | 2026-06-18 | 47.00 | 47.85 | 49.95 | -1.90 | -3.89% | 2 | 1,335 | 53.71% |
| AMD261218C00170000 | 2024-05-31 3:30PM EDT | 2026-12-18 | 52.50 | 53.60 | 56.35 | -2.50 | -4.55% | 3 | 369 | 54.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 5.95 | 5.55 | 5.95 | -0.45 | -7.03% | 2,148 | 2,241 | 45.36% |
| AMD240614P00170000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 7.50 | 6.95 | 7.30 | -0.11 | -1.45% | 363 | 1,292 | 42.68% |
| AMD240621P00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 8.20 | 7.75 | 8.25 | -0.55 | -6.29% | 452 | 7,858 | 40.87% |
| AMD240628P00170000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 9.15 | 8.20 | 9.30 | -0.55 | -5.67% | 131 | 479 | 41.13% |
| AMD240705P00170000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 10.91 | 9.20 | 9.95 | +0.76 | +7.49% | 31 | 551 | 39.95% |
| AMD240712P00170000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 10.93 | 9.60 | 11.00 | +1.08 | +10.96% | 55 | 3 | 41.14% |
| AMD240719P00170000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 11.15 | 10.95 | 11.10 | -0.25 | -2.19% | 368 | 10,630 | 38.50% |
| AMD240816P00170000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 14.50 | 14.30 | 14.50 | -0.05 | -0.34% | 230 | 2,765 | 41.83% |
| AMD240920P00170000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 17.24 | 16.20 | 16.70 | +0.49 | +2.93% | 187 | 3,825 | 40.66% |
| AMD241018P00170000 | 2024-05-31 11:50AM EDT | 2024-10-18 | 20.55 | 17.90 | 18.15 | +3.05 | +17.43% | 25 | 1,406 | 39.89% |
| AMD241115P00170000 | 2024-05-31 10:12AM EDT | 2024-11-15 | 19.35 | 19.50 | 20.45 | -1.18 | -5.75% | 2 | 2,957 | 41.51% |
| AMD241220P00170000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 22.80 | 21.50 | 21.85 | +1.70 | +8.06% | 86 | 1,527 | 40.60% |
| AMD250117P00170000 | 2024-05-31 11:20AM EDT | 2025-01-17 | 24.84 | 22.50 | 22.80 | +2.64 | +11.89% | 15 | 2,885 | 39.86% |
| AMD250321P00170000 | 2024-05-31 11:50AM EDT | 2025-03-21 | 27.32 | 24.85 | 25.45 | +2.62 | +10.61% | 3 | 908 | 39.80% |
| AMD250620P00170000 | 2024-05-31 10:08AM EDT | 2025-06-20 | 30.32 | 27.75 | 28.50 | +4.12 | +15.73% | 11 | 5,528 | 39.29% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 2025-08-15 | 30.45 | 29.45 | 30.25 | 0.00 | - | 1 | 229 | 39.13% |
| AMD251219P00170000 | 2024-05-31 12:18PM EDT | 2025-12-19 | 35.53 | 31.50 | 33.60 | +4.70 | +15.24% | 2 | 543 | 38.63% |
| AMD260116P00170000 | 2024-05-30 12:51PM EDT | 2026-01-16 | 33.66 | 33.15 | 34.25 | 0.00 | - | 1 | 941 | 38.49% |
| AMD260618P00170000 | 2024-05-30 10:20AM EDT | 2026-06-18 | 36.80 | 35.40 | 37.55 | 0.00 | - | 2 | 213 | 37.88% |
| AMD261218P00170000 | 2024-05-28 2:52PM EDT | 2026-12-18 | 38.20 | 37.90 | 40.35 | 0.00 | - | 3 | 84 | 36.68% |
© 2024 Yahoo. Todos los derechos reservados.