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
59.095,10 +1.738,61 (+3,03%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00115000 | 2024-05-03 9:47AM EDT | 2024-05-10 | 34.00 | 35.30 | 36.50 | +4.00 | +13.33% | 21 | 12 | 109.47% |
| AMD240517C00115000 | 2024-05-02 12:26PM EDT | 2024-05-17 | 34.00 | 35.45 | 36.75 | +3.41 | +11.15% | 1 | 105 | 85.55% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 43.90 | 35.45 | 37.30 | 0.00 | - | 2 | 12 | 76.95% |
| AMD240621C00115000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 35.33 | 35.60 | 37.50 | +2.18 | +6.58% | 1 | 10,624 | 52.88% |
| AMD240719C00115000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 32.93 | 37.75 | 38.55 | 0.00 | - | 3 | 429 | 55.95% |
| AMD240816C00115000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 39.15 | 39.15 | 39.65 | +5.95 | +17.92% | 10 | 144 | 55.14% |
| AMD240920C00115000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 35.89 | 40.50 | 41.45 | 0.00 | - | 4 | 905 | 54.79% |
| AMD241018C00115000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 40.25 | 41.50 | 42.45 | 0.00 | - | 2 | 38 | 53.84% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 42.45 | 44.00 | 0.00 | - | 3 | 19 | 54.10% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 44.60 | 45.65 | 0.00 | - | 1 | 28 | 55.55% |
| AMD250117C00115000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 45.95 | 45.45 | 46.60 | +1.26 | +2.82% | 3 | 2,769 | 54.96% |
| AMD250321C00115000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 45.00 | 47.75 | 49.10 | 0.00 | - | 9 | 76 | 55.12% |
| AMD250620C00115000 | 2024-05-03 10:43AM EDT | 2025-06-20 | 50.25 | 51.45 | 53.10 | +2.35 | +4.91% | 3 | 578 | 56.72% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 2025-08-15 | 53.25 | 52.20 | 55.05 | 0.00 | - | 2 | 13 | 55.85% |
| AMD251219C00115000 | 2024-05-01 2:24PM EDT | 2025-12-19 | 53.00 | 56.55 | 58.65 | 0.00 | - | 74 | 647 | 56.38% |
| AMD260116C00115000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 51.98 | 57.60 | 59.55 | 0.00 | - | 2 | 333 | 56.72% |
| AMD260618C00115000 | 2024-05-02 10:17AM EDT | 2026-06-18 | 56.67 | 61.60 | 63.75 | 0.00 | - | 2 | 54 | 56.96% |
| AMD261218C00115000 | 2024-05-02 10:17AM EDT | 2026-12-18 | 60.92 | 64.25 | 68.25 | 0.00 | - | 2 | 105 | 56.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00115000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 703 | 65.63% |
| AMD240517P00115000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 32 | 1,448 | 54.30% |
| AMD240524P00115000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.16 | -0.09 | -47.37% | 23 | 218 | 54.69% |
| AMD240531P00115000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 0.23 | 0.09 | 0.35 | -0.02 | -8.00% | 11 | 193 | 51.86% |
| AMD240621P00115000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.43 | -0.24 | -35.82% | 525 | 9,171 | 44.34% |
| AMD240719P00115000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 0.94 | 0.90 | 1.12 | -0.35 | -27.13% | 90 | 2,277 | 43.99% |
| AMD240816P00115000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 1.88 | 1.82 | 1.89 | -0.61 | -24.50% | 55 | 2,207 | 43.60% |
| AMD240920P00115000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 2.72 | 2.66 | 2.77 | -0.98 | -26.49% | 71 | 2,144 | 42.68% |
| AMD241018P00115000 | 2024-05-03 12:22PM EDT | 2024-10-18 | 3.45 | 3.35 | 3.45 | -1.10 | -24.18% | 38 | 633 | 42.08% |
| AMD241115P00115000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 4.51 | 4.40 | 4.55 | -1.14 | -20.18% | 11 | 675 | 43.27% |
| AMD241220P00115000 | 2024-05-02 10:09AM EDT | 2024-12-20 | 7.15 | 5.25 | 5.40 | 0.00 | - | 6 | 618 | 42.76% |
| AMD250117P00115000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 6.05 | 5.85 | 6.05 | -0.65 | -9.70% | 27 | 6,596 | 42.39% |
| AMD250321P00115000 | 2024-05-03 11:09AM EDT | 2025-03-21 | 8.25 | 7.30 | 7.65 | -0.45 | -5.17% | 1 | 1,088 | 42.29% |
| AMD250620P00115000 | 2024-05-03 1:28PM EDT | 2025-06-20 | 9.70 | 8.45 | 9.55 | -0.71 | -6.82% | 11 | 2,745 | 41.62% |
| AMD250815P00115000 | 2024-05-03 10:54AM EDT | 2025-08-15 | 11.10 | 8.65 | 11.65 | -0.95 | -7.88% | 32 | 103 | 43.34% |
| AMD251219P00115000 | 2024-05-03 10:36AM EDT | 2025-12-19 | 13.27 | 12.50 | 12.90 | -1.24 | -8.55% | 3 | 2,734 | 40.70% |
| AMD260116P00115000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 15.74 | 12.90 | 13.35 | 0.00 | - | 1 | 418 | 40.56% |
| AMD260618P00115000 | 2024-05-03 12:53PM EDT | 2026-06-18 | 15.55 | 15.05 | 15.85 | -1.00 | -6.04% | 5 | 8 | 40.16% |
| AMD261218P00115000 | 2024-05-01 10:06AM EDT | 2026-12-18 | 18.00 | 17.45 | 19.75 | 0.00 | - | 1 | 57 | 41.41% |
© 2024 Yahoo. Todos los derechos reservados.