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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.330,35 +1.994,24 (+3,48%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00105000 | 2024-05-03 11:08AM EDT | 2024-05-10 | 43.02 | 45.35 | 46.95 | +4.76 | +12.44% | 12 | 13 | 157.03% |
| AMD240517C00105000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 38.68 | 45.45 | 47.05 | 0.00 | - | 31 | 62 | 114.84% |
| AMD240524C00105000 | 2024-05-03 12:59PM EDT | 2024-05-24 | 45.58 | 44.80 | 47.10 | +5.83 | +14.67% | 1 | 25 | 83.15% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 43.17 | 45.35 | 46.80 | 0.00 | - | 1 | 8 | 76.27% |
| AMD240621C00105000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 41.12 | 46.20 | 47.10 | 0.00 | - | 31 | 4,629 | 68.31% |
| AMD240719C00105000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 41.16 | 46.90 | 47.90 | 0.00 | - | 2 | 220 | 62.59% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 45.20 | 48.05 | 48.95 | 0.00 | - | 2 | 99 | 61.77% |
| AMD240920C00105000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 59.95 | 48.80 | 49.65 | 0.00 | - | 1 | 317 | 57.59% |
| AMD241018C00105000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 48.67 | 50.15 | 50.60 | +5.67 | +13.19% | 22 | 12 | 58.04% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 51.20 | 52.25 | 0.00 | - | 2 | 26 | 59.22% |
| AMD241220C00105000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 52.70 | 52.20 | 53.40 | +6.05 | +12.97% | 2 | 56 | 58.36% |
| AMD250117C00105000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 51.85 | 53.40 | 54.05 | 0.00 | - | 7 | 5,661 | 58.11% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 2025-03-21 | 65.50 | 55.40 | 57.35 | 0.00 | - | 2 | 15 | 59.50% |
| AMD250620C00105000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 56.57 | 57.90 | 61.00 | 0.00 | - | 3 | 484 | 59.77% |
| AMD250815C00105000 | 2024-05-01 1:23PM EDT | 2025-08-15 | 55.13 | 59.85 | 61.30 | 0.00 | - | 1 | 26 | 58.52% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 62.75 | 64.65 | 0.00 | - | 2 | 426 | 57.88% |
| AMD260116C00105000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 58.00 | 63.60 | 65.85 | 0.00 | - | 3 | 270 | 58.44% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 50.80% |
| AMD261218C00105000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 65.00 | 69.50 | 74.20 | 0.00 | - | 2 | 44 | 57.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00105000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 545 | 84.38% |
| AMD240517P00105000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 691 | 67.19% |
| AMD240524P00105000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.20 | 0.00 | - | 2 | 53 | 69.73% |
| AMD240531P00105000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.21 | -0.05 | -50.00% | 1 | 60 | 60.74% |
| AMD240621P00105000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | -0.09 | -34.62% | 94 | 7,912 | 49.12% |
| AMD240719P00105000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.41 | 0.39 | 0.42 | -0.15 | -26.79% | 12 | 2,520 | 44.92% |
| AMD240816P00105000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 0.94 | 0.89 | 0.95 | -0.36 | -27.69% | 4 | 353 | 45.61% |
| AMD240920P00105000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 1.50 | 1.44 | 1.51 | -0.34 | -18.48% | 9 | 5,348 | 44.29% |
| AMD241018P00105000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 2.36 | 1.92 | 2.00 | 0.00 | - | 2 | 596 | 43.67% |
| AMD241115P00105000 | 2024-05-03 1:54PM EDT | 2024-11-15 | 2.81 | 2.65 | 2.75 | -0.59 | -17.35% | 1 | 280 | 44.47% |
| AMD241220P00105000 | 2024-05-03 1:51PM EDT | 2024-12-20 | 3.45 | 3.25 | 3.40 | -0.51 | -12.88% | 1 | 353 | 43.89% |
| AMD250117P00105000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 3.91 | 3.75 | 3.90 | -0.72 | -15.55% | 34 | 11,042 | 43.45% |
| AMD250321P00105000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 5.60 | 4.95 | 5.20 | 0.00 | - | 92 | 815 | 43.32% |
| AMD250620P00105000 | 2024-05-03 11:09AM EDT | 2025-06-20 | 7.10 | 4.60 | 6.80 | -0.40 | -5.33% | 1 | 2,851 | 42.62% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 7.30 | 7.75 | +1.00 | +14.29% | 1 | 128 | 42.31% |
| AMD251219P00105000 | 2024-05-03 10:36AM EDT | 2025-12-19 | 9.97 | 9.00 | 9.70 | -1.33 | -11.77% | 3 | 447 | 41.63% |
| AMD260116P00105000 | 2024-05-02 1:00PM EDT | 2026-01-16 | 10.90 | 9.65 | 10.10 | 0.00 | - | 1 | 362 | 41.47% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 11.65 | 12.25 | 0.00 | - | 1 | 68 | 40.91% |
| AMD261218P00105000 | 2024-05-01 10:37AM EDT | 2026-12-18 | 14.58 | 13.80 | 15.55 | 0.00 | - | 1 | 28 | 41.82% |
© 2024 Yahoo. Todos los derechos reservados.