Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.130,77 +340,88 (+0,55%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00195000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 627 | 8,449 | 61.72% |
| AMD240628C00195000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 51 | 2,359 | 50.59% |
| AMD240705C00195000 | 2024-06-14 3:14PM EDT | 2024-07-05 | 0.21 | 0.21 | 0.24 | -0.06 | -22.22% | 68 | 748 | 46.19% |
| AMD240712C00195000 | 2024-06-14 3:37PM EDT | 2024-07-12 | 0.41 | 0.41 | 0.45 | -0.14 | -25.45% | 13 | 653 | 44.78% |
| AMD240719C00195000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.69 | -0.11 | -13.92% | 2,241 | 5,037 | 43.73% |
| AMD240726C00195000 | 2024-06-14 11:54AM EDT | 2024-07-26 | 0.94 | 0.95 | 1.05 | -0.13 | -12.15% | 58 | 161 | 44.04% |
| AMD240802C00195000 | 2024-06-14 1:37PM EDT | 2024-08-02 | 1.12 | 0.54 | 2.07 | -0.61 | -35.26% | 1 | 13 | 49.24% |
| AMD240816C00195000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 2.57 | 2.62 | 2.68 | -0.19 | -6.88% | 74 | 4,943 | 47.10% |
| AMD240920C00195000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 4.59 | 4.65 | 4.80 | -0.26 | -5.36% | 84 | 4,653 | 46.66% |
| AMD241018C00195000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 6.15 | 6.25 | 6.40 | -0.40 | -6.11% | 102 | 1,234 | 46.42% |
| AMD241115C00195000 | 2024-06-14 9:45AM EDT | 2024-11-15 | 8.95 | 8.65 | 8.80 | -0.08 | -0.89% | 1 | 840 | 48.68% |
| AMD241220C00195000 | 2024-06-14 1:10PM EDT | 2024-12-20 | 10.54 | 10.50 | 10.70 | -0.66 | -5.89% | 8 | 732 | 48.50% |
| AMD250117C00195000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 11.80 | 12.00 | 12.10 | -0.65 | -5.22% | 5 | 3,836 | 48.31% |
| AMD250321C00195000 | 2024-06-14 12:21PM EDT | 2025-03-21 | 15.20 | 15.45 | 15.75 | -0.10 | -0.65% | 2 | 538 | 49.36% |
| AMD250620C00195000 | 2024-06-14 1:28PM EDT | 2025-06-20 | 20.10 | 19.95 | 20.30 | -0.40 | -1.95% | 4 | 466 | 50.10% |
| AMD250815C00195000 | 2024-06-14 3:07PM EDT | 2025-08-15 | 22.70 | 22.50 | 23.05 | -0.55 | -2.37% | 1 | 122 | 50.31% |
| AMD251219C00195000 | 2024-06-14 3:27PM EDT | 2025-12-19 | 27.97 | 28.05 | 28.60 | -0.52 | -1.83% | 1 | 763 | 51.29% |
| AMD260116C00195000 | 2024-06-13 12:44PM EDT | 2026-01-16 | 29.54 | 29.05 | 29.70 | 0.00 | - | 5 | 1,478 | 51.35% |
| AMD260618C00195000 | 2024-06-13 10:46AM EDT | 2026-06-18 | 34.55 | 34.65 | 36.10 | 0.00 | - | 12 | 34 | 52.34% |
| AMD261218C00195000 | 2024-06-12 2:53PM EDT | 2026-12-18 | 41.00 | 40.05 | 41.85 | 0.00 | - | 7 | 301 | 52.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00195000 | 2024-06-14 2:38PM EDT | 2024-06-21 | 35.90 | 35.15 | 35.50 | +0.75 | +2.13% | 26 | 44 | 76.37% |
| AMD240628P00195000 | 2024-06-10 2:23PM EDT | 2024-06-28 | 34.59 | 35.05 | 35.65 | 0.00 | - | 10 | 0 | 58.98% |
| AMD240705P00195000 | 2024-06-10 1:24PM EDT | 2024-07-05 | 33.60 | 35.10 | 35.60 | 0.00 | - | 3 | 4 | 45.90% |
| AMD240712P00195000 | 2024-06-07 1:36PM EDT | 2024-07-12 | 27.30 | 35.05 | 35.80 | 0.00 | - | 2 | 1 | 44.39% |
| AMD240719P00195000 | 2024-06-14 2:42PM EDT | 2024-07-19 | 36.25 | 35.30 | 35.75 | +1.65 | +4.77% | 2 | 507 | 38.62% |
| AMD240816P00195000 | 2024-06-14 1:30PM EDT | 2024-08-16 | 36.96 | 36.40 | 36.85 | -0.04 | -0.11% | 2 | 507 | 39.28% |
| AMD240920P00195000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 38.18 | 37.60 | 38.15 | 0.00 | - | 3 | 970 | 38.14% |
| AMD241018P00195000 | 2024-06-06 10:34AM EDT | 2024-10-18 | 33.50 | 38.60 | 39.10 | 0.00 | - | 3 | 251 | 37.30% |
| AMD241115P00195000 | 2024-05-23 9:48AM EDT | 2024-11-15 | 33.30 | 40.00 | 40.80 | 0.00 | - | 6 | 249 | 39.11% |
| AMD241220P00195000 | 2024-06-12 2:06PM EDT | 2024-12-20 | 41.38 | 41.10 | 41.90 | 0.00 | - | 5 | 316 | 38.22% |
| AMD250117P00195000 | 2024-06-12 2:06PM EDT | 2025-01-17 | 42.14 | 41.95 | 42.70 | 0.00 | - | 3 | 1,363 | 37.58% |
| AMD250321P00195000 | 2024-06-07 9:41AM EDT | 2025-03-21 | 40.40 | 43.60 | 45.30 | 0.00 | - | 2 | 97 | 38.33% |
| AMD250620P00195000 | 2024-06-12 10:48AM EDT | 2025-06-20 | 46.65 | 46.30 | 48.10 | 0.00 | - | 3 | 380 | 37.98% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 2025-08-15 | 52.79 | 48.10 | 49.15 | 0.00 | - | 1 | 102 | 37.01% |
| AMD251219P00195000 | 2024-05-24 2:27PM EDT | 2025-12-19 | 47.85 | 51.20 | 52.85 | 0.00 | - | 1 | 52 | 37.39% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 48.25 | 49.55 | 0.00 | - | 1 | 211 | 32.24% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 49.50 | 52.90 | 0.00 | - | 1 | 7 | 32.51% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 53.85 | 56.60 | 0.00 | - | 2 | 131 | 32.81% |
© 2024 Yahoo. Todos los derechos reservados.