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
62.122,44 +255,67 (+0,41%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00090000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 69.22 | 69.60 | 69.95 | -1.03 | -1.47% | 2 | 2,029 | 201.95% |
| AMD240719C00090000 | 2024-06-11 1:34PM EDT | 2024-07-19 | 69.42 | 70.00 | 70.40 | 0.00 | - | 5 | 348 | 105.32% |
| AMD240816C00090000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 70.16 | 70.45 | 70.90 | +0.31 | +0.44% | 1 | 22 | 87.94% |
| AMD240920C00090000 | 2024-06-04 12:50PM EDT | 2024-09-20 | 73.03 | 71.10 | 71.60 | 0.00 | - | 1 | 198 | 78.78% |
| AMD241018C00090000 | 2024-06-12 10:26AM EDT | 2024-10-18 | 73.50 | 71.55 | 72.10 | 0.00 | - | 6 | 3 | 73.83% |
| AMD241115C00090000 | 2024-06-10 3:45PM EDT | 2024-11-15 | 73.25 | 72.05 | 72.80 | 0.00 | - | 1 | 8 | 71.25% |
| AMD241220C00090000 | 2024-05-29 1:03PM EDT | 2024-12-20 | 79.55 | 72.80 | 73.45 | 0.00 | - | 1 | 35 | 68.59% |
| AMD250117C00090000 | 2024-06-13 10:59AM EDT | 2025-01-17 | 71.73 | 73.30 | 74.25 | 0.00 | - | 22 | 3,317 | 67.46% |
| AMD250321C00090000 | 2024-06-03 3:30PM EDT | 2025-03-21 | 78.00 | 74.05 | 75.55 | 0.00 | - | 5 | 14 | 63.83% |
| AMD250620C00090000 | 2024-06-13 2:07PM EDT | 2025-06-20 | 77.84 | 76.40 | 77.40 | 0.00 | - | 1 | 122 | 62.69% |
| AMD250815C00090000 | 2024-06-04 12:18PM EDT | 2025-08-15 | 79.00 | 77.25 | 79.25 | 0.00 | - | 1 | 24 | 62.48% |
| AMD251219C00090000 | 2024-06-12 1:01PM EDT | 2025-12-19 | 82.42 | 80.15 | 82.05 | 0.00 | - | 1 | 526 | 61.99% |
| AMD260116C00090000 | 2024-06-14 11:18AM EDT | 2026-01-16 | 80.53 | 80.70 | 82.50 | -0.99 | -1.21% | 6 | 322 | 61.66% |
| AMD260618C00090000 | 2024-06-13 10:19AM EDT | 2026-06-18 | 83.97 | 83.45 | 85.15 | 0.00 | - | 6 | 13 | 60.38% |
| AMD261218C00090000 | 2024-06-14 1:08PM EDT | 2026-12-18 | 86.85 | 86.30 | 89.05 | -0.65 | -0.74% | 1 | 55 | 60.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00090000 | 2024-06-12 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,195 | 143.75% |
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| AMD240705P00090000 | 2024-06-10 2:53PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 78.13% |
| AMD240719P00090000 | 2024-06-13 2:35PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 696 | 65.63% |
| AMD240816P00090000 | 2024-06-14 9:52AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 1 | 142 | 57.72% |
| AMD240920P00090000 | 2024-06-14 2:44PM EDT | 2024-09-20 | 0.20 | 0.21 | 0.22 | 0.00 | - | 10 | 3,950 | 53.13% |
| AMD241018P00090000 | 2024-06-13 12:51PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.33 | 0.00 | - | 1 | 199 | 50.00% |
| AMD241115P00090000 | 2024-06-14 1:14PM EDT | 2024-11-15 | 0.53 | 0.50 | 0.55 | +0.02 | +3.92% | 5 | 279 | 49.34% |
| AMD241220P00090000 | 2024-06-13 10:14AM EDT | 2024-12-20 | 0.74 | 0.71 | 0.75 | 0.00 | - | 1 | 539 | 47.22% |
| AMD250117P00090000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 0.89 | 0.83 | 0.90 | +0.01 | +1.14% | 33 | 16,694 | 45.68% |
| AMD250321P00090000 | 2024-06-11 10:43AM EDT | 2025-03-21 | 1.51 | 1.31 | 1.62 | 0.00 | - | 8 | 223 | 45.81% |
| AMD250620P00090000 | 2024-06-11 11:12AM EDT | 2025-06-20 | 2.43 | 2.14 | 2.53 | 0.00 | - | 23 | 3,488 | 44.59% |
| AMD250815P00090000 | 2024-06-13 3:42PM EDT | 2025-08-15 | 2.90 | 2.76 | 2.97 | 0.00 | - | 1 | 226 | 43.46% |
| AMD251219P00090000 | 2024-06-13 12:32PM EDT | 2025-12-19 | 4.45 | 4.15 | 4.45 | 0.00 | - | 14 | 3,556 | 43.20% |
| AMD260116P00090000 | 2024-06-13 3:50PM EDT | 2026-01-16 | 5.49 | 4.50 | 4.75 | 0.00 | - | 1 | 1,361 | 43.05% |
| AMD260618P00090000 | 2024-06-07 11:45AM EDT | 2026-06-18 | 5.90 | 5.95 | 6.40 | 0.00 | - | 1 | 974 | 42.49% |
| AMD261218P00090000 | 2024-06-12 10:15AM EDT | 2026-12-18 | 7.80 | 7.55 | 8.10 | 0.00 | - | 6 | 143 | 41.58% |
© 2024 Yahoo. Todos los derechos reservados.