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
59.380,23 +4.471,76 (+8,14%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00175000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 480 | 3,815 | 48.83% |
| AMD240517C00175000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | +0.04 | +25.00% | 1,839 | 10,988 | 43.26% |
| AMD240524C00175000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.65 | 0.64 | 0.69 | +0.16 | +32.65% | 623 | 1,284 | 45.61% |
| AMD240531C00175000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.97 | 0.96 | 1.01 | +0.27 | +38.57% | 379 | 1,233 | 43.68% |
| AMD240607C00175000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.48 | 1.44 | 1.51 | +0.39 | +35.78% | 190 | 256 | 44.01% |
| AMD240621C00175000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.26 | 2.30 | 2.35 | +0.56 | +32.94% | 901 | 11,209 | 43.18% |
| AMD240719C00175000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 4.13 | 4.05 | 4.15 | +0.83 | +25.15% | 458 | 2,785 | 43.13% |
| AMD240816C00175000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 6.70 | 6.60 | 6.75 | +1.23 | +22.49% | 49 | 1,141 | 46.40% |
| AMD240920C00175000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 8.80 | 8.85 | 9.00 | +1.30 | +17.33% | 64 | 3,651 | 46.80% |
| AMD241018C00175000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 10.57 | 10.45 | 10.60 | +1.52 | +16.80% | 48 | 502 | 46.88% |
| AMD241115C00175000 | 2024-05-03 2:23PM EDT | 2024-11-15 | 12.75 | 12.80 | 12.95 | +1.75 | +15.91% | 11 | 894 | 48.95% |
| AMD241220C00175000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 14.57 | 14.60 | 14.75 | +1.60 | +12.34% | 90 | 927 | 48.94% |
| AMD250117C00175000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 16.05 | 15.90 | 16.10 | +1.75 | +12.24% | 158 | 4,278 | 48.93% |
| AMD250321C00175000 | 2024-05-03 12:31PM EDT | 2025-03-21 | 19.45 | 18.55 | 19.40 | +2.45 | +14.41% | 18 | 302 | 49.77% |
| AMD250620C00175000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 23.40 | 22.70 | 23.55 | +2.12 | +9.96% | 10 | 1,028 | 50.45% |
| AMD250815C00175000 | 2024-05-02 12:07PM EDT | 2025-08-15 | 23.30 | 24.45 | 25.95 | 0.00 | - | 3 | 910 | 50.86% |
| AMD251219C00175000 | 2024-05-03 1:28PM EDT | 2025-12-19 | 29.93 | 30.10 | 31.55 | +3.63 | +13.80% | 1 | 773 | 51.53% |
| AMD260116C00175000 | 2024-05-03 12:47PM EDT | 2026-01-16 | 31.55 | 30.95 | 32.60 | +2.55 | +8.79% | 4 | 3,488 | 51.57% |
| AMD260618C00175000 | 2024-05-02 2:49PM EDT | 2026-06-18 | 34.50 | 36.30 | 37.85 | 0.00 | - | 2 | 98 | 52.33% |
| AMD261218C00175000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 42.40 | 40.15 | 44.90 | +2.40 | +6.00% | 13 | 654 | 52.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00175000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 24.50 | 23.30 | 24.90 | -4.71 | -16.12% | 15 | 15 | 73.14% |
| AMD240517P00175000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 24.50 | 23.45 | 25.00 | -4.85 | -16.52% | 223 | 5,190 | 53.96% |
| AMD240524P00175000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 24.80 | 24.55 | 25.75 | -4.54 | -15.47% | 41 | 969 | 54.88% |
| AMD240531P00175000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 25.00 | 24.60 | 25.05 | -5.70 | -18.57% | 20 | 61 | 38.92% |
| AMD240607P00175000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 30.48 | 24.00 | 25.95 | 0.00 | - | 2 | 90 | 44.39% |
| AMD240621P00175000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 26.02 | 25.45 | 26.00 | -3.61 | -12.18% | 57 | 10,061 | 37.89% |
| AMD240719P00175000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 27.18 | 25.85 | 27.20 | -4.47 | -14.12% | 12 | 1,299 | 36.77% |
| AMD240816P00175000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 30.50 | 28.40 | 29.25 | -2.05 | -6.30% | 22 | 918 | 39.60% |
| AMD240920P00175000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 30.40 | 29.95 | 30.65 | -4.38 | -12.59% | 5 | 2,629 | 38.68% |
| AMD241018P00175000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 35.27 | 30.75 | 32.95 | 0.00 | - | 13 | 610 | 41.55% |
| AMD241115P00175000 | 2024-05-03 10:06AM EDT | 2024-11-15 | 33.75 | 32.40 | 33.20 | -2.22 | -6.17% | 1,000 | 6,159 | 39.09% |
| AMD241220P00175000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 35.40 | 33.70 | 34.30 | -1.40 | -3.80% | 12 | 341 | 38.46% |
| AMD250117P00175000 | 2024-05-02 2:07PM EDT | 2025-01-17 | 37.97 | 34.40 | 35.25 | 0.00 | - | 5 | 2,351 | 38.30% |
| AMD250321P00175000 | 2024-05-02 9:39AM EDT | 2025-03-21 | 39.10 | 35.55 | 37.30 | 0.00 | - | 1 | 371 | 38.12% |
| AMD250620P00175000 | 2024-05-03 11:38AM EDT | 2025-06-20 | 40.25 | 38.60 | 39.75 | -3.10 | -7.15% | 13 | 756 | 37.59% |
| AMD250815P00175000 | 2024-05-02 3:44PM EDT | 2025-08-15 | 42.95 | 40.20 | 41.20 | 0.00 | - | 172 | 269 | 37.43% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 42.20 | 43.70 | 0.00 | - | 2 | 851 | 36.52% |
| AMD260116P00175000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 43.85 | 42.15 | 43.90 | +2.20 | +5.28% | 11 | 1,595 | 35.94% |
| AMD260618P00175000 | 2024-05-01 11:10AM EDT | 2026-06-18 | 49.18 | 44.85 | 47.40 | 0.00 | - | 1 | 22 | 36.21% |
| AMD261218P00175000 | 2024-04-29 11:50AM EDT | 2026-12-18 | 46.45 | 47.00 | 50.10 | 0.00 | - | 2 | 333 | 35.35% |
© 2024 Yahoo. Todos los derechos reservados.