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
58.991,49 +1.730,83 (+3,02%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00170000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3,237 | 5,945 | 44.34% |
| AMD240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | +0.10 | +34.48% | 996 | 12,609 | 41.50% |
| AMD240524C00170000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.09 | 1.08 | 1.10 | +0.33 | +43.42% | 494 | 1,328 | 44.61% |
| AMD240531C00170000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.51 | 1.51 | 1.55 | +0.43 | +39.81% | 751 | 957 | 43.15% |
| AMD240607C00170000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.16 | 2.14 | 2.19 | +0.64 | +42.11% | 477 | 683 | 43.70% |
| AMD240621C00170000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | +0.82 | +34.45% | 1,660 | 10,190 | 43.32% |
| AMD240719C00170000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 5.17 | 5.20 | 5.30 | +0.97 | +23.10% | 543 | 11,333 | 43.41% |
| AMD240816C00170000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 7.90 | 7.95 | 8.05 | +1.10 | +16.18% | 486 | 5,720 | 46.54% |
| AMD240920C00170000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 10.33 | 10.25 | 10.40 | +1.48 | +16.72% | 167 | 2,701 | 46.94% |
| AMD241018C00170000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 12.05 | 11.90 | 12.10 | +1.95 | +19.31% | 31 | 464 | 47.14% |
| AMD241115C00170000 | 2024-05-03 2:32PM EDT | 2024-11-15 | 14.41 | 14.30 | 14.45 | +2.14 | +17.44% | 39 | 551 | 49.08% |
| AMD241220C00170000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 16.25 | 16.15 | 16.30 | +2.19 | +15.58% | 12 | 1,346 | 49.12% |
| AMD250117C00170000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 17.45 | 17.50 | 17.70 | +1.92 | +12.36% | 117 | 4,259 | 49.16% |
| AMD250321C00170000 | 2024-05-03 3:45PM EDT | 2025-03-21 | 20.85 | 20.75 | 21.05 | +2.33 | +12.58% | 15 | 263 | 50.04% |
| AMD250620C00170000 | 2024-05-03 12:39PM EDT | 2025-06-20 | 25.20 | 24.60 | 25.20 | +2.32 | +10.14% | 3 | 2,700 | 50.20% |
| AMD250815C00170000 | 2024-05-02 3:52PM EDT | 2025-08-15 | 25.30 | 27.10 | 27.75 | 0.00 | - | 5 | 94 | 50.82% |
| AMD251219C00170000 | 2024-05-03 12:36PM EDT | 2025-12-19 | 32.12 | 31.60 | 32.65 | +2.02 | +6.71% | 1 | 560 | 51.29% |
| AMD260116C00170000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 33.05 | 32.10 | 34.55 | +2.60 | +8.54% | 94 | 2,066 | 51.67% |
| AMD260618C00170000 | 2024-05-01 3:45PM EDT | 2026-06-18 | 35.88 | 37.15 | 39.40 | 0.00 | - | 44 | 85 | 52.05% |
| AMD261218C00170000 | 2024-05-03 12:18PM EDT | 2026-12-18 | 44.08 | 42.90 | 44.90 | +3.58 | +8.84% | 47 | 302 | 52.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00170000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 19.45 | 17.90 | 20.75 | -4.51 | -18.82% | 28 | 73 | 82.42% |
| AMD240517P00170000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 19.69 | 19.40 | 20.55 | -4.76 | -19.47% | 339 | 10,074 | 55.40% |
| AMD240524P00170000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 20.05 | 19.65 | 21.20 | -4.17 | -17.22% | 26 | 1,247 | 52.49% |
| AMD240531P00170000 | 2024-05-03 12:03PM EDT | 2024-05-31 | 20.90 | 20.25 | 20.60 | -3.57 | -14.59% | 8 | 1,701 | 39.70% |
| AMD240607P00170000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 21.10 | 20.65 | 21.10 | -6.84 | -24.48% | 155 | 67 | 39.86% |
| AMD240621P00170000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 21.75 | 21.15 | 21.80 | -3.47 | -13.76% | 41 | 5,979 | 38.27% |
| AMD240719P00170000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 22.90 | 22.65 | 23.55 | -3.70 | -13.91% | 4 | 2,309 | 38.57% |
| AMD240816P00170000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 25.15 | 24.90 | 26.45 | -3.15 | -11.13% | 12 | 1,124 | 43.21% |
| AMD240920P00170000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 26.90 | 26.50 | 27.75 | -2.80 | -9.43% | 8 | 3,378 | 41.18% |
| AMD241018P00170000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 27.70 | 27.35 | 28.10 | -3.30 | -10.65% | 3 | 667 | 38.50% |
| AMD241115P00170000 | 2024-05-03 3:04PM EDT | 2024-11-15 | 29.45 | 29.20 | 30.60 | -2.94 | -9.08% | 31 | 2,010 | 41.57% |
| AMD241220P00170000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 30.60 | 30.35 | 30.95 | -3.76 | -10.94% | 46 | 1,159 | 39.04% |
| AMD250117P00170000 | 2024-05-03 11:42AM EDT | 2025-01-17 | 32.40 | 31.15 | 31.55 | -2.12 | -6.14% | 5 | 2,511 | 38.09% |
| AMD250321P00170000 | 2024-05-02 11:55AM EDT | 2025-03-21 | 36.62 | 32.25 | 34.50 | 0.00 | - | 3 | 871 | 39.48% |
| AMD250620P00170000 | 2024-05-03 1:03PM EDT | 2025-06-20 | 35.81 | 35.25 | 36.45 | -2.84 | -7.35% | 1,000 | 1,726 | 37.94% |
| AMD250815P00170000 | 2024-04-26 11:25AM EDT | 2025-08-15 | 35.15 | 37.00 | 37.80 | 0.00 | - | 1 | 220 | 37.59% |
| AMD251219P00170000 | 2024-05-03 1:41PM EDT | 2025-12-19 | 39.91 | 39.60 | 40.40 | -3.06 | -7.12% | 1 | 462 | 36.77% |
| AMD260116P00170000 | 2024-04-29 11:27AM EDT | 2026-01-16 | 37.67 | 39.95 | 40.75 | 0.00 | - | 1 | 931 | 36.39% |
| AMD260618P00170000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 45.35 | 42.25 | 43.95 | 0.00 | - | 1 | 171 | 36.26% |
| AMD261218P00170000 | 2024-05-02 2:36PM EDT | 2026-12-18 | 47.80 | 44.95 | 46.80 | 0.00 | - | 1 | 75 | 35.56% |
© 2024 Yahoo. Todos los derechos reservados.