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
59.029,21 +1.857,75 (+3,25%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00130000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 18.50 | 20.60 | 21.90 | +2.00 | +12.12% | 14 | 60 | 79.54% |
| AMD240517C00130000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 20.57 | 19.95 | 21.45 | +3.92 | +23.54% | 71 | 374 | 60.45% |
| AMD240524C00130000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 21.52 | 21.40 | 22.20 | +4.22 | +24.39% | 7 | 1,202 | 54.59% |
| AMD240531C00130000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 21.80 | 21.80 | 22.10 | +3.80 | +21.11% | 28 | 23 | 50.78% |
| AMD240607C00130000 | 2024-05-03 12:38PM EDT | 2024-06-07 | 22.40 | 22.30 | 23.20 | +3.85 | +20.75% | 6 | 10 | 51.51% |
| AMD240621C00130000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 23.35 | 23.25 | 23.75 | +3.99 | +20.61% | 16 | 7,050 | 50.61% |
| AMD240719C00130000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 25.05 | 25.00 | 25.45 | +3.35 | +15.44% | 23 | 553 | 49.01% |
| AMD240816C00130000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 27.06 | 27.25 | 27.90 | +2.78 | +11.45% | 20 | 260 | 50.50% |
| AMD240920C00130000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 29.25 | 29.35 | 29.65 | +2.55 | +9.55% | 2 | 1,538 | 50.13% |
| AMD241018C00130000 | 2024-05-03 1:26PM EDT | 2024-10-18 | 30.87 | 30.95 | 31.15 | +2.62 | +9.27% | 10 | 237 | 50.36% |
| AMD241115C00130000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 33.10 | 33.00 | 33.45 | +3.81 | +13.01% | 32 | 364 | 52.49% |
| AMD241220C00130000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 34.80 | 34.40 | 35.45 | +2.90 | +9.09% | 6 | 196 | 52.53% |
| AMD250117C00130000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 36.00 | 35.95 | 36.60 | +3.15 | +9.59% | 6 | 7,290 | 52.72% |
| AMD250321C00130000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 39.00 | 38.20 | 40.45 | +3.80 | +10.80% | 3 | 72 | 53.56% |
| AMD250620C00130000 | 2024-05-03 2:58PM EDT | 2025-06-20 | 40.65 | 42.20 | 44.95 | +1.57 | +4.02% | 2 | 411 | 55.00% |
| AMD250815C00130000 | 2024-05-03 12:38PM EDT | 2025-08-15 | 44.75 | 44.55 | 45.15 | +3.50 | +8.48% | 5 | 33 | 53.78% |
| AMD251219C00130000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 45.43 | 48.75 | 51.50 | 0.00 | - | 1 | 585 | 55.76% |
| AMD260116C00130000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 49.97 | 49.40 | 50.85 | +3.09 | +6.59% | 1 | 276 | 54.49% |
| AMD260618C00130000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 50.80 | 52.35 | 56.55 | 0.00 | - | 1 | 9 | 54.64% |
| AMD261218C00130000 | 2024-05-02 1:51PM EDT | 2026-12-18 | 55.86 | 58.50 | 61.00 | 0.00 | - | 21 | 74 | 55.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00130000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 816 | 2,660 | 48.83% |
| AMD240517P00130000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 528 | 5,741 | 42.92% |
| AMD240524P00130000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.58 | 0.54 | 0.58 | -0.57 | -49.57% | 384 | 1,155 | 44.63% |
| AMD240531P00130000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.83 | 0.80 | 0.85 | -0.65 | -43.92% | 331 | 974 | 42.75% |
| AMD240607P00130000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.18 | 1.12 | 1.19 | -0.75 | -38.86% | 224 | 288 | 42.19% |
| AMD240621P00130000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.77 | 1.70 | 2.00 | -0.98 | -35.64% | 598 | 6,792 | 42.42% |
| AMD240719P00130000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.00 | 2.95 | 3.05 | -1.17 | -28.06% | 240 | 2,962 | 39.84% |
| AMD240816P00130000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 4.75 | 4.70 | 4.80 | -1.25 | -20.83% | 158 | 2,154 | 41.77% |
| AMD240920P00130000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 6.20 | 6.05 | 7.20 | -1.45 | -18.95% | 18 | 6,378 | 44.51% |
| AMD241018P00130000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 7.16 | 7.10 | 7.20 | -1.84 | -20.44% | 102 | 1,635 | 40.63% |
| AMD241115P00130000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 8.90 | 8.60 | 8.75 | -1.47 | -14.18% | 193 | 1,791 | 41.97% |
| AMD241220P00130000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 9.80 | 9.65 | 9.85 | -1.45 | -12.89% | 29 | 1,582 | 41.46% |
| AMD250117P00130000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 10.55 | 10.45 | 10.65 | -1.45 | -12.08% | 37 | 11,227 | 41.05% |
| AMD250321P00130000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 12.90 | 11.70 | 12.65 | -2.35 | -15.41% | 100 | 4,902 | 41.02% |
| AMD250620P00130000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 16.85 | 14.40 | 15.50 | 0.00 | - | 10 | 6,182 | 41.45% |
| AMD250815P00130000 | 2024-05-02 10:17AM EDT | 2025-08-15 | 18.15 | 15.20 | 16.25 | 0.00 | - | 2 | 143 | 40.18% |
| AMD251219P00130000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 17.72 | 17.80 | 18.80 | 0.00 | - | 12 | 596 | 39.54% |
| AMD260116P00130000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 19.90 | 18.65 | 19.30 | -0.80 | -3.86% | 21 | 2,510 | 39.38% |
| AMD260618P00130000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 21.80 | 20.85 | 22.50 | -1.75 | -7.43% | 16 | 425 | 39.52% |
| AMD261218P00130000 | 2024-05-03 11:44AM EDT | 2026-12-18 | 24.50 | 23.85 | 24.95 | -1.01 | -3.96% | 5 | 135 | 38.48% |
© 2024 Yahoo. Todos los derechos reservados.