Mercados españoles abiertos en 4 hrs 42 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.666,47 +493,32 (+1,26%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,15 +0,14 (+0,16%) Bitcoin EUR
58.191,93 +1.824,07 (+3,24%)
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:70.00
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00070000 | 2024-06-20 3:50PM EDT | 2024-07-19 | 93.45 | 90.40 | 90.80 | 0.00 | - | 2 | 25 | 160.35% |
| AMD240920C00070000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 91.60 | 91.15 | 91.70 | 0.00 | - | 1 | 62 | 104.74% |
| AMD241220C00070000 | 2024-06-24 2:11PM EDT | 2024-12-20 | 92.25 | 92.35 | 92.90 | 0.00 | - | 24 | 33 | 86.06% |
| AMD250117C00070000 | 2024-06-25 3:23PM EDT | 2025-01-17 | 92.10 | 92.60 | 93.35 | -2.10 | -2.23% | 2 | 1,473 | 82.89% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 100.85% |
| AMD250620C00070000 | 2024-06-24 3:45PM EDT | 2025-06-20 | 96.39 | 94.05 | 96.40 | 0.00 | - | 1 | 55 | 74.61% |
| AMD250815C00070000 | 2024-06-20 12:24PM EDT | 2025-08-15 | 97.70 | 94.00 | 97.50 | 0.00 | - | 1 | 11 | 71.69% |
| AMD251219C00070000 | 2024-05-28 12:46PM EDT | 2025-12-19 | 111.06 | 95.80 | 99.10 | 0.00 | - | 1 | 112 | 68.90% |
| AMD260116C00070000 | 2024-06-24 9:31AM EDT | 2026-01-16 | 97.50 | 96.55 | 99.70 | 0.00 | - | 1 | 34 | 69.43% |
| AMD260618C00070000 | 2024-06-24 3:32PM EDT | 2026-06-18 | 102.40 | 98.10 | 101.70 | 0.00 | - | 2 | 105 | 66.68% |
| AMD261218C00070000 | 2024-06-25 12:44PM EDT | 2026-12-18 | 101.00 | 99.90 | 103.75 | +0.05 | +0.05% | 1 | 44 | 64.24% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00070000 | 2024-06-12 3:05PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 754 | 100.00% |
| AMD240920P00070000 | 2024-06-24 3:58PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 1,809 | 66.80% |
| AMD241220P00070000 | 2024-06-21 12:57PM EDT | 2024-12-20 | 0.24 | 0.19 | 0.23 | 0.00 | - | 2 | 321 | 54.59% |
| AMD250117P00070000 | 2024-06-24 3:13PM EDT | 2025-01-17 | 0.26 | 0.24 | 0.29 | 0.00 | - | 6 | 20,008 | 52.49% |
| AMD250321P00070000 | 2024-06-25 10:58AM EDT | 2025-03-21 | 0.45 | 0.38 | 0.46 | +0.01 | +2.27% | 30 | 99 | 50.05% |
| AMD250620P00070000 | 2024-06-24 9:56AM EDT | 2025-06-20 | 0.80 | 0.69 | 0.82 | 0.00 | - | 4 | 1,549 | 47.95% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 2025-08-15 | 1.48 | 0.84 | 1.42 | 0.00 | - | 100 | 124 | 49.90% |
| AMD251219P00070000 | 2024-06-25 10:21AM EDT | 2025-12-19 | 1.83 | 1.59 | 1.80 | +0.06 | +3.39% | 1 | 6,606 | 46.13% |
| AMD260116P00070000 | 2024-06-24 3:15PM EDT | 2026-01-16 | 1.83 | 1.70 | 1.90 | 0.00 | - | 10 | 750 | 45.56% |
| AMD260618P00070000 | 2024-06-18 2:33PM EDT | 2026-06-18 | 2.77 | 2.45 | 2.81 | 0.00 | - | 150 | 883 | 44.63% |
| AMD261218P00070000 | 2024-06-25 1:14PM EDT | 2026-12-18 | 3.75 | 3.40 | 3.75 | +0.05 | +1.35% | 31 | 607 | 43.19% |
© 2024 Yahoo. Todos los derechos reservados.