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
58.526,61 +3.455,35 (+6,27%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.55 | 3.55 | 3.60 | +1.49 | +72.33% | 19,010 | 9,843 | 39.65% |
| AMD240517C00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.10 | 5.05 | 5.15 | +1.70 | +50.00% | 5,190 | 13,090 | 41.26% |
| AMD240524C00150000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.70 | 6.70 | 6.85 | +2.00 | +42.55% | 1,162 | 1,516 | 45.53% |
| AMD240531C00150000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 7.50 | 7.50 | 7.65 | +1.85 | +32.74% | 760 | 673 | 44.26% |
| AMD240607C00150000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 8.55 | 8.50 | 8.65 | +2.00 | +30.53% | 1,137 | 212 | 44.98% |
| AMD240621C00150000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.00 | 9.95 | 10.05 | +2.20 | +28.21% | 1,742 | 9,459 | 44.41% |
| AMD240719C00150000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 12.55 | 12.40 | 12.55 | +2.17 | +20.91% | 665 | 2,617 | 44.54% |
| AMD240816C00150000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 15.47 | 15.40 | 15.60 | +2.37 | +18.09% | 557 | 1,084 | 47.69% |
| AMD240920C00150000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 17.87 | 17.95 | 18.05 | +2.02 | +12.74% | 158 | 2,048 | 47.96% |
| AMD241018C00150000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 19.72 | 19.35 | 20.35 | +2.55 | +14.85% | 175 | 750 | 49.51% |
| AMD241115C00150000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 22.09 | 21.95 | 22.25 | +2.36 | +11.96% | 18 | 547 | 50.23% |
| AMD241220C00150000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 24.10 | 23.70 | 24.20 | +2.75 | +12.88% | 210 | 907 | 50.43% |
| AMD250117C00150000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 25.50 | 25.00 | 25.55 | +2.90 | +12.83% | 164 | 10,524 | 50.35% |
| AMD250321C00150000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 28.62 | 28.55 | 28.90 | +1.87 | +6.99% | 11 | 769 | 50.94% |
| AMD250620C00150000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 32.75 | 32.55 | 33.00 | +2.30 | +7.55% | 23 | 4,851 | 51.54% |
| AMD250815C00150000 | 2024-05-03 1:34PM EDT | 2025-08-15 | 34.91 | 33.10 | 35.50 | +3.30 | +10.44% | 5 | 125 | 50.70% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD251219C00150000 | 2024-05-02 2:23PM EDT | 2025-12-19 | 37.18 | 39.40 | 41.20 | 0.00 | - | 21 | 646 | 53.24% |
| AMD260116C00150000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 40.54 | 40.35 | 41.95 | +2.51 | +6.60% | 32 | 1,089 | 53.18% |
| AMD260618C00150000 | 2024-05-03 1:19PM EDT | 2026-06-18 | 45.45 | 45.25 | 47.75 | +2.50 | +5.82% | 1 | 120 | 54.21% |
| AMD261218C00150000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 51.00 | 50.20 | 52.40 | +3.00 | +6.25% | 32 | 276 | 54.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.82 | 2.80 | 2.85 | -3.26 | -53.62% | 6,980 | 1,721 | 37.84% |
| AMD240517P00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.25 | 4.15 | 4.25 | -2.95 | -40.97% | 5,079 | 14,431 | 38.70% |
| AMD240524P00150000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 5.73 | 5.60 | 5.75 | -3.02 | -34.51% | 587 | 946 | 42.05% |
| AMD240531P00150000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 6.45 | 6.30 | 6.45 | -2.75 | -29.89% | 218 | 1,031 | 40.64% |
| AMD240607P00150000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 7.35 | 7.10 | 7.25 | -2.66 | -26.57% | 1,051 | 407 | 40.67% |
| AMD240621P00150000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.40 | -2.40 | -22.22% | 1,307 | 12,487 | 39.62% |
| AMD240719P00150000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 10.29 | 10.15 | 10.25 | -2.76 | -21.15% | 358 | 7,209 | 38.36% |
| AMD240816P00150000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 12.65 | 12.55 | 12.70 | -2.69 | -17.54% | 268 | 3,121 | 40.50% |
| AMD240920P00150000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 14.40 | 14.25 | 14.40 | -2.28 | -13.67% | 103 | 8,056 | 39.69% |
| AMD241018P00150000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 15.70 | 15.45 | 15.70 | -2.63 | -14.35% | 69 | 2,450 | 39.45% |
| AMD241115P00150000 | 2024-05-03 2:09PM EDT | 2024-11-15 | 17.55 | 17.25 | 17.40 | -2.05 | -10.46% | 21 | 1,615 | 40.44% |
| AMD241220P00150000 | 2024-05-03 2:58PM EDT | 2024-12-20 | 18.66 | 18.50 | 18.70 | -2.09 | -10.07% | 23 | 1,771 | 40.01% |
| AMD250117P00150000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 19.51 | 19.35 | 19.60 | -2.07 | -9.59% | 142 | 6,979 | 39.59% |
| AMD250321P00150000 | 2024-05-03 2:50PM EDT | 2025-03-21 | 21.70 | 21.35 | 21.75 | -2.30 | -9.58% | 13 | 2,114 | 39.39% |
| AMD250620P00150000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 22.15 | 23.90 | 24.50 | -4.70 | -17.50% | 1,164 | 6,034 | 39.18% |
| AMD250815P00150000 | 2024-05-03 10:37AM EDT | 2025-08-15 | 26.54 | 25.30 | 25.85 | -1.60 | -5.69% | 1 | 37 | 38.80% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
| AMD251219P00150000 | 2024-05-03 2:27PM EDT | 2025-12-19 | 27.10 | 27.95 | 28.60 | +0.70 | +2.65% | 1,003 | 652 | 38.14% |
| AMD260116P00150000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 29.97 | 28.40 | 29.05 | -0.37 | -1.22% | 5 | 2,231 | 37.87% |
| AMD260618P00150000 | 2024-05-02 10:24AM EDT | 2026-06-18 | 34.40 | 29.55 | 32.45 | 0.00 | - | 6 | 89 | 37.96% |
| AMD261218P00150000 | 2024-05-02 2:34PM EDT | 2026-12-18 | 35.81 | 33.75 | 34.50 | 0.00 | - | 4 | 99 | 36.35% |
© 2024 Yahoo. Todos los derechos reservados.