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
59.155,40 +1.683,59 (+2,93%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00120000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 30.49 | 30.30 | 31.45 | +5.49 | +21.96% | 32 | 40 | 93.26% |
| AMD240517C00120000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 30.64 | 30.55 | 31.85 | +3.96 | +14.84% | 16 | 378 | 77.44% |
| AMD240524C00120000 | 2024-05-03 12:57PM EDT | 2024-05-24 | 30.52 | 29.90 | 32.35 | +5.22 | +20.63% | 10 | 21 | 61.38% |
| AMD240531C00120000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 31.40 | 30.35 | 31.90 | +2.11 | +7.20% | 1 | 20 | 53.13% |
| AMD240621C00120000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 32.03 | 31.65 | 32.50 | +4.80 | +17.63% | 30 | 5,141 | 52.19% |
| AMD240719C00120000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 33.13 | 33.30 | 33.50 | +3.83 | +13.07% | 7 | 421 | 51.21% |
| AMD240816C00120000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 35.05 | 34.65 | 35.65 | +3.15 | +9.87% | 29 | 71 | 52.87% |
| AMD240920C00120000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 36.75 | 36.25 | 36.95 | +3.30 | +9.87% | 4 | 1,244 | 51.65% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 37.42 | 37.85 | 38.25 | 0.00 | - | 1 | 76 | 52.22% |
| AMD241115C00120000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 35.22 | 39.60 | 40.45 | 0.00 | - | 1 | 76 | 54.49% |
| AMD241220C00120000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 37.62 | 40.20 | 41.50 | 0.00 | - | 116 | 441 | 52.49% |
| AMD250117C00120000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 42.50 | 42.10 | 42.75 | +3.51 | +9.00% | 15 | 7,856 | 53.67% |
| AMD250321C00120000 | 2024-05-03 1:23PM EDT | 2025-03-21 | 45.40 | 44.85 | 46.40 | +4.30 | +10.46% | 2 | 132 | 55.43% |
| AMD250620C00120000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 43.35 | 46.15 | 49.95 | 0.00 | - | 303 | 728 | 53.75% |
| AMD250815C00120000 | 2024-05-02 12:31PM EDT | 2025-08-15 | 46.00 | 49.55 | 51.95 | 0.00 | - | 3 | 108 | 55.43% |
| AMD251219C00120000 | 2024-05-02 9:55AM EDT | 2025-12-19 | 49.26 | 53.95 | 54.80 | 0.00 | - | 1 | 633 | 55.14% |
| AMD260116C00120000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 56.00 | 54.60 | 57.30 | +4.00 | +7.69% | 2 | 596 | 56.41% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 2026-06-18 | 55.65 | 58.85 | 60.80 | 0.00 | - | 2 | 54 | 56.12% |
| AMD261218C00120000 | 2024-05-03 2:50PM EDT | 2026-12-18 | 64.40 | 62.30 | 66.25 | +3.90 | +6.45% | 5 | 261 | 56.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00120000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 300 | 1,379 | 62.50% |
| AMD240517P00120000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 175 | 4,573 | 50.00% |
| AMD240524P00120000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.25 | -0.17 | -51.52% | 44 | 931 | 50.88% |
| AMD240531P00120000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.25 | 0.22 | 0.28 | -0.21 | -45.65% | 79 | 936 | 46.78% |
| AMD240607P00120000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.40 | 0.39 | 0.41 | -0.24 | -37.50% | 344 | 192 | 45.12% |
| AMD240621P00120000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.68 | -0.44 | -40.00% | 462 | 17,214 | 42.63% |
| AMD240719P00120000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 1.37 | 1.36 | 1.41 | -0.65 | -32.18% | 123 | 3,845 | 41.10% |
| AMD240816P00120000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 2.59 | 2.55 | 2.61 | -0.86 | -24.93% | 1,042 | 2,444 | 42.79% |
| AMD240920P00120000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 3.64 | 3.55 | 3.70 | -1.06 | -22.55% | 109 | 12,060 | 42.14% |
| AMD241018P00120000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 4.48 | 4.35 | 4.45 | -0.82 | -15.47% | 41 | 2,986 | 41.43% |
| AMD241115P00120000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 5.75 | 5.60 | 5.75 | -0.85 | -12.88% | 1,208 | 2,087 | 42.84% |
| AMD241220P00120000 | 2024-05-03 3:13PM EDT | 2024-12-20 | 6.65 | 6.50 | 6.70 | -0.91 | -12.04% | 30 | 2,333 | 42.34% |
| AMD250117P00120000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 7.40 | 7.20 | 7.40 | -0.90 | -10.84% | 111 | 16,387 | 41.94% |
| AMD250321P00120000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 9.15 | 8.50 | 9.15 | -1.10 | -10.73% | 802 | 1,218 | 41.87% |
| AMD250620P00120000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 11.15 | 10.80 | 11.95 | -1.00 | -8.23% | 6 | 2,554 | 42.77% |
| AMD250815P00120000 | 2024-05-02 2:26PM EDT | 2025-08-15 | 13.23 | 12.00 | 12.40 | 0.00 | - | 1 | 240 | 41.00% |
| AMD251219P00120000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 14.80 | 13.65 | 14.75 | -1.91 | -11.43% | 2,000 | 1,852 | 40.34% |
| AMD260116P00120000 | 2024-05-03 11:15AM EDT | 2026-01-16 | 15.65 | 13.90 | 15.20 | -0.45 | -2.80% | 105 | 8,130 | 40.16% |
| AMD260618P00120000 | 2024-05-02 2:32PM EDT | 2026-06-18 | 18.56 | 17.05 | 18.30 | 0.00 | - | 6 | 21 | 40.47% |
| AMD261218P00120000 | 2024-05-03 11:26AM EDT | 2026-12-18 | 20.10 | 18.80 | 21.10 | +0.05 | +0.25% | 1 | 583 | 40.02% |
© 2024 Yahoo. Todos los derechos reservados.