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
62.350,64 +92,40 (+0,15%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00270000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 279 | 142.97% |
| AMD240614C00270000 | 2024-05-29 9:30AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| AMD240621C00270000 | 2024-05-31 9:40AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,175 | 67.97% |
| AMD240719C00270000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 23 | 1,853 | 53.13% |
| AMD240816C00270000 | 2024-05-31 12:18PM EDT | 2024-08-16 | 0.27 | 0.35 | 0.38 | -0.11 | -28.95% | 4 | 980 | 51.03% |
| AMD240920C00270000 | 2024-05-31 12:30PM EDT | 2024-09-20 | 0.63 | 0.80 | 0.85 | -0.26 | -29.21% | 50 | 1,104 | 48.73% |
| AMD241018C00270000 | 2024-05-31 10:56AM EDT | 2024-10-18 | 1.21 | 1.34 | 1.41 | -0.18 | -12.95% | 20 | 618 | 48.11% |
| AMD241115C00270000 | 2024-05-31 10:31AM EDT | 2024-11-15 | 2.42 | 2.38 | 3.15 | 0.00 | - | 126 | 2,245 | 51.19% |
| AMD241220C00270000 | 2024-05-31 12:19PM EDT | 2024-12-20 | 2.87 | 3.30 | 3.40 | -0.48 | -14.33% | 22 | 1,047 | 49.10% |
| AMD250117C00270000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.25 | +0.10 | +2.44% | 39 | 5,163 | 48.93% |
| AMD250321C00270000 | 2024-05-31 3:52PM EDT | 2025-03-21 | 6.25 | 6.25 | 6.60 | +0.30 | +5.04% | 2 | 144 | 49.52% |
| AMD250620C00270000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 9.50 | 9.45 | 10.10 | -0.40 | -4.04% | 27 | 1,756 | 50.13% |
| AMD250815C00270000 | 2024-05-28 3:57PM EDT | 2025-08-15 | 13.20 | 11.50 | 12.00 | 0.00 | - | 3 | 302 | 50.02% |
| AMD251219C00270000 | 2024-05-30 2:27PM EDT | 2025-12-19 | 16.68 | 16.20 | 17.05 | 0.00 | - | 2 | 65 | 50.51% |
| AMD260116C00270000 | 2024-05-23 10:42AM EDT | 2026-01-16 | 16.00 | 17.00 | 18.10 | 0.00 | - | 1 | 238 | 50.50% |
| AMD260618C00270000 | 2024-05-22 3:20PM EDT | 2026-06-18 | 21.75 | 22.20 | 23.55 | 0.00 | - | 8 | 331 | 51.00% |
| AMD261218C00270000 | 2024-05-23 9:42AM EDT | 2026-12-18 | 31.75 | 27.75 | 28.95 | 0.00 | - | 1 | 64 | 51.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 303.27% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 136.37% |
| AMD240920P00270000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 104.81 | 101.55 | 104.25 | 0.00 | - | 2 | 0 | 51.69% |
| AMD241115P00270000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 106.05 | 100.75 | 104.45 | 0.00 | - | 4 | 0 | 43.60% |
| AMD241220P00270000 | 2024-05-23 3:27PM EDT | 2024-12-20 | 110.88 | 100.85 | 105.20 | 0.00 | - | 1 | 1 | 43.67% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 105.15 | 106.45 | 0.00 | - | 42 | 1 | 45.91% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 104.05 | 106.65 | 0.00 | - | 1 | 0 | 36.15% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 111.20 | 113.30 | 0.00 | - | 2 | 15 | 41.53% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 104.55 | 107.80 | 0.00 | - | 1 | 15 | 31.46% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 45.10% |
| AMD261218P00270000 | 2024-05-28 1:52PM EDT | 2026-12-18 | 106.54 | 108.60 | 112.55 | 0.00 | - | 1 | 6 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.