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
58.653,52 +3.374,04 (+6,10%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00145000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.80 | 6.75 | 6.85 | +2.55 | +60.00% | 2,321 | 2,988 | 40.75% |
| AMD240517C00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.10 | 8.05 | 8.20 | +2.46 | +43.62% | 3,687 | 2,504 | 42.43% |
| AMD240524C00145000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 9.37 | 9.55 | 9.75 | +2.22 | +31.05% | 277 | 3,085 | 46.51% |
| AMD240531C00145000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 10.20 | 9.65 | 10.55 | +2.50 | +32.47% | 221 | 769 | 45.44% |
| AMD240607C00145000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 11.15 | 11.20 | 11.40 | +2.55 | +29.65% | 96 | 368 | 45.50% |
| AMD240621C00145000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 12.50 | 12.65 | 12.80 | +2.20 | +21.36% | 587 | 4,949 | 45.15% |
| AMD240719C00145000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 14.99 | 15.05 | 15.15 | +2.53 | +20.30% | 154 | 1,338 | 44.92% |
| AMD240816C00145000 | 2024-05-03 2:20PM EDT | 2024-08-16 | 17.93 | 17.95 | 18.15 | +2.61 | +17.04% | 81 | 1,043 | 48.15% |
| AMD240920C00145000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 20.42 | 20.40 | 20.60 | +2.47 | +13.76% | 127 | 2,470 | 48.54% |
| AMD241018C00145000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 22.17 | 22.15 | 22.60 | +2.52 | +12.82% | 89 | 409 | 49.41% |
| AMD241115C00145000 | 2024-05-03 3:40PM EDT | 2024-11-15 | 24.52 | 24.15 | 24.80 | +2.57 | +11.71% | 2 | 184 | 50.17% |
| AMD241220C00145000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 26.45 | 26.35 | 26.50 | +2.85 | +12.08% | 10 | 2,688 | 50.47% |
| AMD250117C00145000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 27.96 | 27.60 | 27.95 | +2.91 | +11.62% | 87 | 5,353 | 50.46% |
| AMD250321C00145000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 31.11 | 30.10 | 31.30 | +2.55 | +8.93% | 23 | 367 | 50.69% |
| AMD250620C00145000 | 2024-05-03 12:25PM EDT | 2025-06-20 | 34.96 | 34.80 | 35.35 | +2.58 | +7.97% | 6 | 908 | 51.98% |
| AMD250815C00145000 | 2024-05-02 10:52AM EDT | 2025-08-15 | 34.40 | 35.95 | 37.75 | 0.00 | - | 1 | 8 | 51.55% |
| AMD251219C00145000 | 2024-05-03 12:05PM EDT | 2025-12-19 | 42.00 | 41.65 | 43.00 | +2.00 | +5.00% | 1 | 150 | 53.43% |
| AMD260116C00145000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 42.30 | 41.65 | 43.25 | +2.00 | +4.96% | 6 | 266 | 52.39% |
| AMD260618C00145000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 48.40 | 46.90 | 48.80 | +4.81 | +11.03% | 2 | 56 | 53.67% |
| AMD261218C00145000 | 2024-05-03 1:17PM EDT | 2026-12-18 | 53.75 | 52.25 | 54.25 | +3.69 | +7.37% | 5 | 121 | 54.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00145000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.08 | 1.05 | 1.09 | -1.91 | -63.88% | 13,152 | 4,997 | 38.26% |
| AMD240517P00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.21 | 2.20 | 2.21 | -2.04 | -48.00% | 9,422 | 6,847 | 38.65% |
| AMD240524P00145000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.57 | 3.50 | 3.60 | -2.18 | -37.91% | 201 | 1,342 | 42.36% |
| AMD240531P00145000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 4.20 | 4.10 | 4.25 | -2.30 | -35.38% | 884 | 1,077 | 40.93% |
| AMD240607P00145000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 5.08 | 4.90 | 5.00 | -1.92 | -27.43% | 94 | 460 | 40.94% |
| AMD240621P00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.06 | 6.00 | 6.10 | -2.04 | -25.19% | 1,948 | 9,698 | 39.91% |
| AMD240719P00145000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 7.94 | 7.80 | 7.90 | -2.15 | -21.31% | 438 | 4,891 | 38.69% |
| AMD240816P00145000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 10.27 | 10.10 | 10.25 | -2.28 | -18.17% | 2,700 | 3,649 | 40.75% |
| AMD240920P00145000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 11.96 | 11.85 | 12.00 | -2.22 | -15.66% | 47 | 5,766 | 40.18% |
| AMD241018P00145000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 13.05 | 13.00 | 13.20 | -2.25 | -14.71% | 74 | 2,307 | 39.73% |
| AMD241115P00145000 | 2024-05-03 11:47AM EDT | 2024-11-15 | 15.40 | 14.75 | 14.90 | -1.46 | -8.66% | 258 | 1,277 | 40.80% |
| AMD241220P00145000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 16.09 | 16.00 | 16.25 | -1.94 | -10.76% | 16 | 2,143 | 40.52% |
| AMD250117P00145000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 18.15 | 16.80 | 17.05 | -1.05 | -5.47% | 17 | 4,504 | 39.91% |
| AMD250321P00145000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 19.14 | 18.55 | 19.25 | -1.88 | -8.94% | 4 | 1,959 | 39.86% |
| AMD250620P00145000 | 2024-05-03 11:39AM EDT | 2025-06-20 | 22.20 | 20.70 | 21.75 | -1.60 | -6.72% | 2 | 1,797 | 39.28% |
| AMD250815P00145000 | 2024-05-02 9:38AM EDT | 2025-08-15 | 24.60 | 22.75 | 23.20 | 0.00 | - | 2 | 492 | 39.09% |
| AMD251219P00145000 | 2024-05-03 11:20AM EDT | 2025-12-19 | 26.15 | 25.10 | 25.95 | -1.97 | -7.01% | 25 | 335 | 38.48% |
| AMD260116P00145000 | 2024-05-03 11:19AM EDT | 2026-01-16 | 26.74 | 24.90 | 26.45 | -1.01 | -3.64% | 8 | 1,695 | 38.28% |
| AMD260618P00145000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 31.56 | 27.70 | 31.50 | 0.00 | - | 6 | 487 | 40.42% |
| AMD261218P00145000 | 2024-05-03 10:23AM EDT | 2026-12-18 | 32.00 | 29.50 | 32.30 | -2.39 | -6.95% | 5 | 69 | 37.24% |
© 2024 Yahoo. Todos los derechos reservados.