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
58.648,73 +3.377,56 (+6,11%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00200000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 642 | 5,333 | 67.19% |
| AMD240517C00200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,037 | 28,547 | 55.08% |
| AMD240524C00200000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 303 | 1,544 | 51.56% |
| AMD240531C00200000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.18 | +0.04 | +36.36% | 92 | 882 | 50.05% |
| AMD240607C00200000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 0.23 | 0.23 | 0.24 | +0.05 | +27.78% | 278 | 300 | 46.83% |
| AMD240621C00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.49 | +0.10 | +26.32% | 4,627 | 19,114 | 44.87% |
| AMD240719C00200000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 1.21 | 1.18 | 1.22 | +0.21 | +21.00% | 652 | 9,963 | 43.56% |
| AMD240816C00200000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 2.63 | 2.61 | 2.68 | +0.43 | +19.55% | 1,407 | 5,094 | 46.17% |
| AMD240920C00200000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.20 | +0.75 | +21.74% | 700 | 4,529 | 46.28% |
| AMD241018C00200000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 5.30 | 5.25 | 5.40 | +0.70 | +15.22% | 31 | 1,917 | 46.29% |
| AMD241115C00200000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 7.15 | 7.15 | 7.30 | +0.97 | +15.70% | 166 | 1,134 | 48.30% |
| AMD241220C00200000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 8.69 | 8.65 | 8.80 | +1.29 | +17.43% | 183 | 2,846 | 48.22% |
| AMD250117C00200000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 9.75 | 9.80 | 9.95 | +1.16 | +13.50% | 647 | 11,827 | 48.14% |
| AMD250321C00200000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 12.75 | 12.40 | 12.90 | +1.25 | +10.87% | 282 | 1,161 | 48.94% |
| AMD250620C00200000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 16.52 | 15.65 | 17.00 | +1.59 | +10.65% | 30 | 5,044 | 49.98% |
| AMD250815C00200000 | 2024-05-02 9:45AM EDT | 2025-08-15 | 17.57 | 17.35 | 21.00 | 0.00 | - | 2 | 268 | 50.18% |
| AMD251219C00200000 | 2024-05-03 1:09PM EDT | 2025-12-19 | 23.40 | 23.25 | 23.85 | +1.78 | +8.23% | 19 | 5,981 | 50.34% |
| AMD260116C00200000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 24.20 | 24.00 | 24.60 | +1.75 | +7.80% | 29 | 2,749 | 50.15% |
| AMD260618C00200000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 28.53 | 28.80 | 32.00 | +0.83 | +3.00% | 8 | 201 | 51.91% |
| AMD261218C00200000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 35.47 | 34.50 | 35.95 | +2.22 | +6.68% | 35 | 727 | 51.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00200000 | 2024-05-02 12:00PM EDT | 2024-05-10 | 54.90 | 48.40 | 50.60 | 0.00 | - | 1 | 0 | 91.99% |
| AMD240517P00200000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 49.67 | 48.25 | 50.45 | -4.69 | -8.63% | 260 | 47 | 98.63% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 48.30 | 50.85 | 0.00 | - | 17 | 0 | 57.62% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 48.45 | 50.65 | 0.00 | - | 2 | 0 | 72.71% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 48.45 | 50.50 | 0.00 | - | 1 | 0 | 63.06% |
| AMD240621P00200000 | 2024-05-03 1:20PM EDT | 2024-06-21 | 49.40 | 48.25 | 50.05 | -5.15 | -9.44% | 37 | 122 | 47.51% |
| AMD240719P00200000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 51.30 | 48.90 | 50.90 | -2.98 | -5.49% | 14 | 753 | 45.90% |
| AMD240816P00200000 | 2024-05-03 10:47AM EDT | 2024-08-16 | 51.40 | 49.75 | 50.75 | -3.35 | -6.12% | 20 | 883 | 38.28% |
| AMD240920P00200000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 50.87 | 50.35 | 51.50 | -4.88 | -8.75% | 23 | 694 | 37.27% |
| AMD241018P00200000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 52.40 | 50.95 | 52.05 | -4.30 | -7.58% | 27 | 204 | 36.41% |
| AMD241115P00200000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 52.89 | 51.95 | 53.05 | -4.48 | -7.81% | 4 | 199 | 37.32% |
| AMD241220P00200000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 52.60 | 52.95 | 53.85 | -5.40 | -9.31% | 222 | 601 | 36.80% |
| AMD250117P00200000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 54.00 | 53.45 | 54.40 | -4.36 | -7.47% | 81 | 3,469 | 36.26% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 58.90 | 55.00 | 56.00 | 0.00 | - | 5 | 108 | 36.20% |
| AMD250620P00200000 | 2024-05-03 9:58AM EDT | 2025-06-20 | 56.87 | 54.85 | 58.10 | -2.63 | -4.42% | 2 | 489 | 35.92% |
| AMD250815P00200000 | 2024-04-30 3:22PM EDT | 2025-08-15 | 54.00 | 56.45 | 59.65 | 0.00 | - | 1 | 48 | 36.31% |
| AMD251219P00200000 | 2024-05-03 11:12AM EDT | 2025-12-19 | 62.55 | 58.30 | 61.25 | -0.62 | -0.98% | 1 | 492 | 34.56% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 58.55 | 61.45 | 0.00 | - | 3 | 528 | 34.05% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 2026-06-18 | 66.10 | 61.10 | 65.20 | 0.00 | - | 2 | 54 | 35.08% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 63.50 | 68.50 | 0.00 | - | 3 | 57 | 35.07% |
© 2024 Yahoo. Todos los derechos reservados.