Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.755,19 +3.662,16 (+6,65%)
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:100.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00100000 | 2024-05-03 12:13PM EDT | 2024-05-10 | 50.59 | 50.25 | 51.80 | +4.58 | +9.95% | 2 | 43 | 166.41% |
| AMD240517C00100000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 47.70 | 50.40 | 51.25 | 0.00 | - | 12 | 112 | 105.47% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 47.83 | 49.55 | 51.85 | 0.00 | - | 5 | 48 | 76.37% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 58.21 | 49.90 | 51.90 | 0.00 | - | 3 | 6 | 78.17% |
| AMD240621C00100000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 51.00 | 50.15 | 51.90 | +4.70 | +10.15% | 64 | 4,471 | 62.84% |
| AMD240719C00100000 | 2024-05-03 12:27PM EDT | 2024-07-19 | 52.32 | 51.45 | 52.70 | +5.52 | +11.79% | 1 | 1,027 | 65.63% |
| AMD240816C00100000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 44.40 | 52.35 | 53.45 | 0.00 | - | 22 | 313 | 63.39% |
| AMD240920C00100000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 52.56 | 53.75 | 54.05 | +3.51 | +7.16% | 6 | 2,147 | 61.30% |
| AMD241018C00100000 | 2024-05-02 12:18PM EDT | 2024-10-18 | 49.10 | 54.45 | 55.05 | 0.00 | - | 20 | 102 | 60.43% |
| AMD241115C00100000 | 2024-05-02 1:36PM EDT | 2024-11-15 | 50.75 | 55.25 | 56.45 | 0.00 | - | 3 | 56 | 60.90% |
| AMD241220C00100000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 56.00 | 56.45 | 57.40 | +3.00 | +5.66% | 5 | 154 | 60.29% |
| AMD250117C00100000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 57.55 | 57.30 | 57.80 | +4.40 | +8.28% | 31 | 10,507 | 59.16% |
| AMD250321C00100000 | 2024-05-02 3:30PM EDT | 2025-03-21 | 60.05 | 59.00 | 59.75 | +4.40 | +7.91% | 2 | 63 | 58.62% |
| AMD250620C00100000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 61.90 | 61.50 | 62.35 | +4.95 | +8.69% | 1 | 904 | 58.30% |
| AMD250815C00100000 | 2024-04-30 10:29AM EDT | 2025-08-15 | 73.71 | 61.00 | 65.10 | 0.00 | - | 2 | 17 | 57.33% |
| AMD251219C00100000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 64.10 | 65.70 | 68.25 | 0.00 | - | 6 | 635 | 58.82% |
| AMD260116C00100000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 63.45 | 66.10 | 68.95 | 0.00 | - | 9 | 1,073 | 58.55% |
| AMD260618C00100000 | 2024-05-03 2:01PM EDT | 2026-06-18 | 70.85 | 70.10 | 72.00 | +5.35 | +8.17% | 74 | 24 | 58.56% |
| AMD261218C00100000 | 2024-05-03 3:39PM EDT | 2026-12-18 | 74.50 | 73.75 | 76.65 | +2.30 | +3.19% | 3 | 158 | 59.09% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00100000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 449 | 96.88% |
| AMD240517P00100000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,438 | 68.75% |
| AMD240524P00100000 | 2024-05-03 12:36PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | +0.04 | +200.00% | 1 | 81 | 71.48% |
| AMD240531P00100000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.15 | -0.03 | -75.00% | 15 | 116 | 64.84% |
| AMD240621P00100000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 69 | 11,898 | 51.37% |
| AMD240719P00100000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.29 | -0.10 | -26.32% | 52 | 2,189 | 46.88% |
| AMD240816P00100000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 0.66 | 0.61 | 0.68 | -0.20 | -23.26% | 65 | 684 | 47.07% |
| AMD240920P00100000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 1.10 | 1.05 | 1.10 | -0.37 | -25.17% | 28 | 4,278 | 45.31% |
| AMD241018P00100000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 1.44 | 1.41 | 1.48 | -0.34 | -19.10% | 9 | 543 | 44.48% |
| AMD241115P00100000 | 2024-05-03 3:04PM EDT | 2024-11-15 | 2.08 | 2.02 | 2.11 | -0.38 | -15.45% | 2 | 1,017 | 45.29% |
| AMD241220P00100000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 2.63 | 2.55 | 2.64 | -0.47 | -15.16% | 28 | 2,064 | 44.53% |
| AMD250117P00100000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 3.03 | 2.97 | 3.10 | -0.42 | -12.17% | 28 | 13,542 | 44.20% |
| AMD250321P00100000 | 2024-05-03 3:37PM EDT | 2025-03-21 | 4.05 | 4.00 | 4.20 | -0.95 | -19.00% | 131 | 449 | 43.85% |
| AMD250620P00100000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 5.50 | 5.40 | 5.65 | -0.65 | -10.57% | 15 | 7,418 | 43.16% |
| AMD250815P00100000 | 2024-05-03 11:07AM EDT | 2025-08-15 | 6.60 | 6.30 | 6.50 | +0.70 | +11.86% | 6 | 171 | 42.80% |
| AMD251219P00100000 | 2024-05-01 3:58PM EDT | 2025-12-19 | 9.39 | 7.90 | 8.30 | 0.00 | - | 125 | 3,736 | 42.11% |
| AMD260116P00100000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 8.82 | 8.25 | 8.65 | -0.98 | -10.00% | 7 | 1,549 | 41.90% |
| AMD260618P00100000 | 2024-05-01 2:11PM EDT | 2026-06-18 | 11.60 | 9.50 | 10.65 | 0.00 | - | 3 | 94 | 41.32% |
| AMD261218P00100000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 12.80 | 12.05 | 12.80 | -0.50 | -3.76% | 4 | 196 | 40.69% |
© 2024 Yahoo. Todos los derechos reservados.