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
58.777,54 +3.670,03 (+6,66%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.57 | 0.57 | 0.58 | +0.26 | +83.87% | 13,979 | 7,714 | 39.60% |
| AMD240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.56 | 1.54 | 1.56 | +0.57 | +57.58% | 8,654 | 18,199 | 40.31% |
| AMD240524C00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.90 | 2.88 | 2.93 | +0.87 | +42.86% | 845 | 1,911 | 44.39% |
| AMD240531C00160000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.65 | +1.00 | +38.46% | 1,227 | 2,477 | 43.29% |
| AMD240607C00160000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 4.46 | 4.45 | 4.60 | +1.21 | +37.23% | 293 | 429 | 44.27% |
| AMD240621C00160000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.86 | 5.80 | 5.90 | +1.51 | +34.71% | 1,223 | 12,603 | 43.66% |
| AMD240719C00160000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 8.25 | 8.20 | 8.30 | +1.71 | +26.15% | 641 | 7,385 | 43.79% |
| AMD240816C00160000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 11.19 | 11.15 | 11.35 | +1.84 | +19.68% | 457 | 1,100 | 47.08% |
| AMD240920C00160000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 13.55 | 13.65 | 13.80 | +1.75 | +14.83% | 117 | 2,681 | 47.38% |
| AMD241018C00160000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 15.35 | 15.40 | 15.60 | +2.05 | +15.41% | 7 | 693 | 47.68% |
| AMD241115C00160000 | 2024-05-03 3:04PM EDT | 2024-11-15 | 17.85 | 17.80 | 18.05 | +2.24 | +14.35% | 27 | 544 | 49.70% |
| AMD241220C00160000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 19.68 | 19.75 | 19.90 | +2.36 | +13.63% | 183 | 697 | 49.65% |
| AMD250117C00160000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 21.10 | 21.25 | 21.35 | +2.00 | +10.47% | 94 | 6,538 | 49.76% |
| AMD250321C00160000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 24.50 | 23.75 | 24.70 | +2.96 | +13.74% | 54 | 230 | 50.59% |
| AMD250620C00160000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 28.64 | 28.10 | 28.85 | +2.64 | +10.15% | 69 | 1,842 | 50.63% |
| AMD250815C00160000 | 2024-05-03 11:02AM EDT | 2025-08-15 | 29.30 | 30.90 | 32.20 | +2.30 | +8.52% | 2 | 244 | 52.09% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD251219C00160000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 36.00 | 35.40 | 37.15 | +1.50 | +4.35% | 6 | 1,438 | 52.55% |
| AMD260116C00160000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 36.61 | 36.35 | 37.00 | +2.28 | +6.64% | 15 | 670 | 51.89% |
| AMD260618C00160000 | 2024-05-03 11:05AM EDT | 2026-06-18 | 40.16 | 41.40 | 43.10 | +2.24 | +5.91% | 1 | 434 | 53.11% |
| AMD261218C00160000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 47.80 | 46.75 | 49.20 | +3.20 | +7.17% | 2 | 375 | 54.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00160000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 10.15 | 9.75 | 9.95 | -3.95 | -28.01% | 615 | 1,282 | 38.97% |
| AMD240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.68 | 10.60 | 10.80 | -4.46 | -29.46% | 348 | 8,294 | 38.53% |
| AMD240524P00160000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 11.85 | 11.40 | 11.95 | -4.07 | -25.57% | 78 | 1,121 | 41.35% |
| AMD240531P00160000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 12.65 | 11.35 | 12.85 | -3.16 | -19.99% | 41 | 832 | 41.97% |
| AMD240607P00160000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 13.31 | 13.00 | 13.80 | -3.09 | -18.84% | 145 | 260 | 43.13% |
| AMD240621P00160000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 14.40 | 14.10 | 14.30 | -3.33 | -18.78% | 350 | 12,614 | 38.88% |
| AMD240719P00160000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 16.05 | 15.90 | 16.05 | -3.30 | -17.05% | 94 | 3,968 | 37.67% |
| AMD240816P00160000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 18.42 | 18.20 | 18.40 | -2.66 | -12.62% | 117 | 5,883 | 39.73% |
| AMD240920P00160000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 20.00 | 19.90 | 20.10 | -3.33 | -14.27% | 89 | 4,693 | 39.03% |
| AMD241018P00160000 | 2024-05-03 2:51PM EDT | 2024-10-18 | 21.26 | 21.10 | 21.35 | -2.87 | -11.89% | 42 | 1,626 | 38.72% |
| AMD241115P00160000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 23.03 | 22.85 | 23.10 | -2.54 | -9.93% | 66 | 2,450 | 39.84% |
| AMD241220P00160000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 24.50 | 24.05 | 24.35 | -2.38 | -8.85% | 37 | 1,519 | 39.31% |
| AMD250117P00160000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 25.70 | 24.90 | 25.20 | -1.60 | -5.86% | 41 | 8,524 | 38.81% |
| AMD250321P00160000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 27.25 | 26.40 | 27.70 | -2.25 | -7.63% | 147 | 1,490 | 39.24% |
| AMD250620P00160000 | 2024-05-03 11:39AM EDT | 2025-06-20 | 30.60 | 29.50 | 30.75 | -2.80 | -8.38% | 1,011 | 2,233 | 39.43% |
| AMD250815P00160000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 34.38 | 30.00 | 31.95 | 0.00 | - | 101 | 531 | 38.77% |
| AMD251219P00160000 | 2024-05-03 3:08PM EDT | 2025-12-19 | 34.15 | 32.90 | 34.60 | -1.25 | -3.53% | 2 | 611 | 37.90% |
| AMD260116P00160000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 35.44 | 33.40 | 34.70 | -2.26 | -5.99% | 9 | 648 | 37.17% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 36.50 | 38.40 | 0.00 | - | 5 | 15 | 37.57% |
| AMD261218P00160000 | 2024-05-02 12:01PM EDT | 2026-12-18 | 42.00 | 39.05 | 41.35 | 0.00 | - | 21 | 138 | 36.88% |
© 2024 Yahoo. Todos los derechos reservados.