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
58.493,31 +3.342,30 (+6,06%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00110000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 40.54 | 40.35 | 41.85 | +6.54 | +19.24% | 145 | 81 | 137.21% |
| AMD240517C00110000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 40.85 | 40.45 | 41.95 | +5.07 | +14.17% | 5 | 287 | 100.78% |
| AMD240524C00110000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 41.05 | 40.45 | 42.30 | +7.05 | +20.74% | 2 | 6 | 87.01% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 34.93 | 39.95 | 41.55 | 0.00 | - | 1 | 7 | 55.47% |
| AMD240621C00110000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 41.60 | 40.40 | 42.25 | +4.16 | +11.11% | 7 | 6,187 | 56.10% |
| AMD240719C00110000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 42.05 | 42.10 | 43.95 | +5.46 | +14.92% | 3 | 175 | 61.52% |
| AMD240816C00110000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 39.19 | 43.50 | 43.90 | 0.00 | - | 5 | 43 | 57.07% |
| AMD240920C00110000 | 2024-05-01 1:22PM EDT | 2024-09-20 | 39.12 | 44.85 | 45.30 | 0.00 | - | 12 | 714 | 56.37% |
| AMD241018C00110000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 45.85 | 45.85 | 46.30 | +5.65 | +14.05% | 5 | 71 | 55.70% |
| AMD241115C00110000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 42.10 | 47.15 | 47.80 | 0.00 | - | 10 | 71 | 56.76% |
| AMD241220C00110000 | 2024-05-02 10:06AM EDT | 2024-12-20 | 41.25 | 48.40 | 49.20 | 0.00 | - | 1 | 67 | 56.60% |
| AMD250117C00110000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 49.69 | 49.45 | 50.25 | +4.02 | +8.80% | 17 | 4,804 | 56.59% |
| AMD250321C00110000 | 2024-05-02 11:02AM EDT | 2025-03-21 | 47.29 | 51.25 | 52.80 | 0.00 | - | 1 | 59 | 56.41% |
| AMD250620C00110000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 54.85 | 54.70 | 56.40 | +3.15 | +6.09% | 8 | 348 | 57.63% |
| AMD250815C00110000 | 2024-04-30 12:47PM EDT | 2025-08-15 | 65.00 | 56.30 | 57.10 | 0.00 | - | 1 | 6 | 56.43% |
| AMD251219C00110000 | 2024-05-02 2:43PM EDT | 2025-12-19 | 57.35 | 59.55 | 61.80 | 0.00 | - | 2 | 673 | 57.25% |
| AMD260116C00110000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 57.15 | 59.35 | 62.45 | 0.00 | - | 5 | 403 | 56.34% |
| AMD260618C00110000 | 2024-05-02 2:29PM EDT | 2026-06-18 | 61.60 | 62.65 | 66.35 | 0.00 | - | 1 | 6 | 56.11% |
| AMD261218C00110000 | 2024-05-02 10:41AM EDT | 2026-12-18 | 64.76 | 67.25 | 71.40 | 0.00 | - | 4 | 64 | 57.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00110000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 790 | 75.00% |
| AMD240517P00110000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 133 | 1,503 | 62.50% |
| AMD240524P00110000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 0.17 | 0.03 | 0.13 | 0.00 | - | 46 | 195 | 58.59% |
| AMD240531P00110000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 16 | 198 | 54.39% |
| AMD240621P00110000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.28 | -0.16 | -39.02% | 115 | 12,503 | 46.53% |
| AMD240719P00110000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.61 | 0.58 | 0.62 | -0.26 | -29.89% | 31 | 2,479 | 43.26% |
| AMD240816P00110000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 1.32 | 1.29 | 1.34 | -0.42 | -24.14% | 12 | 828 | 44.46% |
| AMD240920P00110000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 2.02 | 1.98 | 2.06 | -0.57 | -22.01% | 12 | 6,916 | 43.43% |
| AMD241018P00110000 | 2024-05-03 3:06PM EDT | 2024-10-18 | 2.59 | 2.55 | 2.64 | -0.76 | -22.69% | 4 | 789 | 42.81% |
| AMD241115P00110000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.60 | -0.60 | -14.63% | 42 | 726 | 44.01% |
| AMD241220P00110000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 4.25 | 4.15 | 4.30 | -0.65 | -13.27% | 85 | 1,139 | 43.24% |
| AMD250117P00110000 | 2024-05-03 2:22PM EDT | 2025-01-17 | 4.90 | 4.75 | 4.90 | -0.45 | -8.41% | 10 | 15,337 | 42.94% |
| AMD250321P00110000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 6.25 | 5.65 | 6.35 | -0.65 | -9.42% | 2 | 895 | 42.81% |
| AMD250620P00110000 | 2024-05-03 11:09AM EDT | 2025-06-20 | 8.45 | 7.20 | 8.15 | -1.05 | -11.05% | 2 | 7,039 | 42.23% |
| AMD250815P00110000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 9.40 | 8.75 | 9.15 | -1.00 | -9.62% | 1 | 145 | 41.86% |
| AMD251219P00110000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 11.16 | 10.85 | 11.25 | +0.66 | +6.29% | 1 | 2,146 | 41.19% |
| AMD260116P00110000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 13.15 | 11.15 | 11.65 | 0.00 | - | 4 | 2,936 | 40.99% |
| AMD260618P00110000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 14.50 | 12.80 | 13.95 | 0.00 | - | 1 | 570 | 40.47% |
| AMD261218P00110000 | 2024-05-03 11:09AM EDT | 2026-12-18 | 16.85 | 15.55 | 16.50 | -1.13 | -6.28% | 3 | 590 | 40.06% |
© 2024 Yahoo. Todos los derechos reservados.