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
58.525,51 +3.485,81 (+6,33%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00140000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 10.80 | 10.95 | 11.30 | +3.30 | +44.00% | 382 | 501 | 48.78% |
| AMD240517C00140000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.89 | 11.40 | 12.00 | +3.53 | +42.22% | 231 | 4,896 | 44.21% |
| AMD240524C00140000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 12.77 | 12.95 | 13.30 | +3.02 | +30.97% | 43 | 3,788 | 48.30% |
| AMD240531C00140000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 13.65 | 13.65 | 13.85 | +2.71 | +24.77% | 34 | 902 | 45.95% |
| AMD240621C00140000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 15.70 | 15.75 | 16.00 | +2.91 | +22.75% | 190 | 6,337 | 46.22% |
| AMD240719C00140000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 18.05 | 18.00 | 18.25 | +2.95 | +19.54% | 101 | 899 | 46.02% |
| AMD240816C00140000 | 2024-05-03 1:27PM EDT | 2024-08-16 | 20.65 | 20.85 | 21.00 | +2.45 | +13.46% | 68 | 576 | 48.76% |
| AMD240920C00140000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 23.17 | 23.20 | 23.35 | +2.77 | +13.58% | 62 | 4,679 | 49.07% |
| AMD241018C00140000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 24.86 | 24.85 | 25.05 | +2.74 | +12.39% | 5 | 143 | 49.29% |
| AMD241115C00140000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 25.33 | 26.85 | 27.75 | 0.00 | - | 10 | 96 | 51.13% |
| AMD241220C00140000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 29.00 | 27.50 | 29.55 | +3.00 | +11.54% | 4 | 317 | 52.16% |
| AMD250117C00140000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 30.18 | 30.30 | 30.90 | +2.68 | +9.75% | 51 | 5,453 | 51.50% |
| AMD250321C00140000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 33.50 | 31.60 | 33.80 | +3.50 | +11.67% | 3 | 168 | 50.19% |
| AMD250620C00140000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 37.50 | 37.30 | 37.65 | +2.80 | +8.07% | 7 | 2,366 | 52.41% |
| AMD250815C00140000 | 2024-05-02 3:37PM EDT | 2025-08-15 | 36.10 | 38.50 | 41.15 | 0.00 | - | 4 | 36 | 52.94% |
| AMD251219C00140000 | 2024-05-03 12:15PM EDT | 2025-12-19 | 44.20 | 43.85 | 44.65 | +1.85 | +4.37% | 4 | 1,412 | 53.34% |
| AMD260116C00140000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 45.00 | 44.60 | 45.50 | +2.77 | +6.56% | 3 | 2,364 | 53.26% |
| AMD260618C00140000 | 2024-05-03 11:18AM EDT | 2026-06-18 | 48.53 | 48.65 | 51.05 | +4.13 | +9.30% | 8 | 97 | 53.83% |
| AMD261218C00140000 | 2024-05-03 3:08PM EDT | 2026-12-18 | 55.00 | 54.20 | 56.55 | +2.50 | +4.76% | 5 | 109 | 54.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00140000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.34 | -0.90 | -72.58% | 4,101 | 5,366 | 39.65% |
| AMD240517P00140000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.03 | 1.00 | 1.03 | -1.34 | -56.54% | 1,818 | 12,615 | 39.36% |
| AMD240524P00140000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.04 | 2.00 | 2.13 | -1.71 | -45.60% | 196 | 851 | 43.19% |
| AMD240531P00140000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.58 | 2.52 | 2.60 | -1.72 | -40.00% | 1,177 | 798 | 41.08% |
| AMD240607P00140000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 3.30 | 3.20 | 3.30 | -1.60 | -32.65% | 626 | 412 | 41.43% |
| AMD240621P00140000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.20 | -1.65 | -27.73% | 3,144 | 12,218 | 39.92% |
| AMD240719P00140000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 5.92 | 5.85 | 5.90 | -1.98 | -25.06% | 409 | 7,147 | 38.94% |
| AMD240816P00140000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 8.05 | 8.00 | 8.15 | -1.75 | -17.86% | 161 | 8,497 | 41.13% |
| AMD240920P00140000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 9.70 | 9.65 | 9.80 | -1.85 | -16.02% | 50 | 8,577 | 40.49% |
| AMD241018P00140000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 10.92 | 10.75 | 10.95 | -1.73 | -13.68% | 22 | 4,194 | 40.03% |
| AMD241115P00140000 | 2024-05-03 2:47PM EDT | 2024-11-15 | 12.75 | 12.45 | 12.65 | -1.52 | -10.65% | 9 | 2,423 | 41.24% |
| AMD241220P00140000 | 2024-05-03 3:07PM EDT | 2024-12-20 | 13.80 | 13.65 | 13.85 | -1.75 | -11.25% | 16 | 1,840 | 40.70% |
| AMD250117P00140000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 14.90 | 14.50 | 14.70 | -1.65 | -9.97% | 101 | 8,588 | 40.25% |
| AMD250321P00140000 | 2024-05-03 11:52AM EDT | 2025-03-21 | 17.20 | 16.55 | 16.85 | -2.05 | -10.65% | 13 | 3,289 | 40.20% |
| AMD250620P00140000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 19.20 | 17.25 | 19.35 | -1.95 | -9.22% | 3 | 2,504 | 39.70% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 19.95 | 20.80 | 0.00 | - | 8 | 54 | 39.55% |
| AMD251219P00140000 | 2024-05-02 10:42AM EDT | 2025-12-19 | 25.84 | 22.85 | 23.45 | 0.00 | - | 1 | 444 | 38.85% |
| AMD260116P00140000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 24.00 | 22.75 | 23.95 | -2.37 | -8.99% | 1,004 | 3,405 | 38.66% |
| AMD260618P00140000 | 2024-05-01 11:14AM EDT | 2026-06-18 | 28.50 | 26.00 | 28.05 | 0.00 | - | 1 | 27 | 39.73% |
| AMD261218P00140000 | 2024-05-03 9:48AM EDT | 2026-12-18 | 29.55 | 28.35 | 29.65 | -1.75 | -5.59% | 2 | 511 | 37.53% |
© 2024 Yahoo. Todos los derechos reservados.