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
58.582,92 +3.443,55 (+6,25%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00195000 | 2024-05-03 2:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 892 | 62.50% |
| AMD240517C00195000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 309 | 10,315 | 52.73% |
| AMD240524C00195000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.16 | 0.06 | 0.14 | +0.08 | +100.00% | 109 | 475 | 51.47% |
| AMD240531C00195000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.20 | 0.12 | 0.25 | +0.03 | +17.65% | 44 | 534 | 48.88% |
| AMD240607C00195000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 0.33 | 0.30 | 0.35 | +0.05 | +17.86% | 9 | 72 | 46.34% |
| AMD240621C00195000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.66 | +0.16 | +33.33% | 216 | 5,830 | 44.34% |
| AMD240719C00195000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 1.53 | 1.51 | 1.56 | +0.28 | +22.40% | 38 | 2,010 | 43.38% |
| AMD240816C00195000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | +0.49 | +18.08% | 51 | 4,122 | 46.23% |
| AMD240920C00195000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 4.80 | 4.80 | 4.95 | +0.81 | +20.30% | 109 | 4,263 | 46.50% |
| AMD241018C00195000 | 2024-05-03 12:48PM EDT | 2024-10-18 | 6.25 | 6.05 | 6.20 | +0.97 | +18.37% | 20 | 637 | 46.38% |
| AMD241115C00195000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 7.80 | 8.00 | 8.20 | +0.81 | +11.59% | 1 | 612 | 48.40% |
| AMD241220C00195000 | 2024-05-03 2:51PM EDT | 2024-12-20 | 9.75 | 9.60 | 9.75 | +1.53 | +18.61% | 2 | 626 | 48.29% |
| AMD250117C00195000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 10.85 | 10.80 | 10.95 | +1.45 | +15.43% | 28 | 2,575 | 48.23% |
| AMD250321C00195000 | 2024-05-01 3:49PM EDT | 2025-03-21 | 12.19 | 13.40 | 14.00 | 0.00 | - | 35 | 496 | 49.06% |
| AMD250620C00195000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.42 | 15.90 | 17.95 | +1.22 | +7.53% | 10 | 433 | 49.74% |
| AMD250815C00195000 | 2024-05-03 10:43AM EDT | 2025-08-15 | 19.35 | 19.00 | 21.30 | +1.65 | +9.32% | 60 | 63 | 51.68% |
| AMD251219C00195000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 24.47 | 24.30 | 25.25 | -0.27 | -1.09% | 1 | 755 | 50.44% |
| AMD260116C00195000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 22.05 | 25.20 | 25.90 | 0.00 | - | 13 | 1,420 | 50.29% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 29.55 | 31.55 | 0.00 | - | 3 | 23 | 50.77% |
| AMD261218C00195000 | 2024-05-03 12:18PM EDT | 2026-12-18 | 36.35 | 34.00 | 37.30 | +1.09 | +3.09% | 2 | 276 | 50.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00195000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 46.87 | 43.25 | 45.05 | -4.83 | -9.34% | 1 | 0 | 116.94% |
| AMD240517P00195000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 44.69 | 43.35 | 45.20 | -4.66 | -9.44% | 7,060 | 858 | 86.47% |
| AMD240524P00195000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 47.40 | 43.35 | 45.85 | 0.00 | - | 130 | 0 | 54.49% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 43.75 | 45.65 | 0.00 | - | 1 | 0 | 50.44% |
| AMD240621P00195000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 49.45 | 43.80 | 45.20 | 0.00 | - | 68 | 1,045 | 46.27% |
| AMD240719P00195000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 49.65 | 44.55 | 45.25 | 0.00 | - | 20 | 507 | 37.42% |
| AMD240816P00195000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 49.85 | 45.10 | 46.10 | 0.00 | - | 7 | 497 | 38.05% |
| AMD240920P00195000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 50.35 | 46.20 | 47.05 | 0.00 | - | 1 | 1,024 | 37.52% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 46.85 | 47.70 | 0.00 | - | 30 | 232 | 36.77% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 47.65 | 48.85 | 0.00 | - | 4 | 243 | 37.79% |
| AMD241220P00195000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 54.85 | 48.85 | 49.70 | 0.00 | - | 3 | 317 | 37.19% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 49.45 | 50.30 | 0.00 | - | 5 | 1,361 | 36.64% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 49.90 | 53.10 | 0.00 | - | 6 | 87 | 38.82% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 53.00 | 54.35 | 0.00 | - | 1 | 330 | 36.50% |
| AMD250815P00195000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 58.92 | 53.35 | 55.70 | 0.00 | - | 100 | 122 | 36.44% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 55.25 | 58.30 | 0.00 | - | 10 | 52 | 36.00% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 55.65 | 58.55 | -2.79 | -4.57% | 2 | 211 | 35.52% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 57.75 | 60.85 | -1.60 | -2.55% | 1 | 7 | 34.57% |
| AMD261218P00195000 | 2024-05-03 11:41AM EDT | 2026-12-18 | 63.30 | 60.30 | 64.95 | -2.55 | -3.87% | 1 | 128 | 35.41% |
© 2024 Yahoo. Todos los derechos reservados.