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
58.569,54 +3.569,59 (+6,49%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00210000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 560 | 78.13% |
| AMD240517C00210000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 450 | 10,669 | 60.16% |
| AMD240524C00210000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.12 | 0.00 | - | 24 | 481 | 59.57% |
| AMD240531C00210000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 12 | 125 | 51.95% |
| AMD240607C00210000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2 | 79 | 48.73% |
| AMD240621C00210000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 1,043 | 7,406 | 46.44% |
| AMD240719C00210000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.73 | 0.74 | 0.77 | +0.10 | +15.87% | 142 | 5,091 | 44.26% |
| AMD240816C00210000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 1.82 | 1.79 | 1.85 | +0.31 | +20.53% | 1,301 | 2,819 | 46.36% |
| AMD240920C00210000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 3.03 | 3.00 | 3.10 | +0.48 | +18.82% | 98 | 4,164 | 46.36% |
| AMD241018C00210000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 4.01 | 4.00 | 4.10 | +0.54 | +15.56% | 6 | 1,184 | 46.20% |
| AMD241115C00210000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 5.55 | 5.60 | 5.80 | +0.70 | +14.43% | 235 | 790 | 48.23% |
| AMD241220C00210000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 7.04 | 7.00 | 7.10 | +0.94 | +15.41% | 40 | 819 | 47.96% |
| AMD250117C00210000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 8.05 | 8.05 | 8.20 | +1.05 | +15.00% | 54 | 2,740 | 47.97% |
| AMD250321C00210000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 10.81 | 10.75 | 11.00 | +1.26 | +13.19% | 124 | 447 | 48.82% |
| AMD250620C00210000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 14.60 | 13.65 | 15.55 | +1.52 | +11.62% | 1 | 1,727 | 50.87% |
| AMD250815C00210000 | 2024-05-02 1:15PM EDT | 2025-08-15 | 15.05 | 15.40 | 16.80 | 0.00 | - | 1 | 289 | 49.67% |
| AMD251219C00210000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 20.93 | 19.00 | 21.55 | +2.37 | +12.77% | 4 | 375 | 50.49% |
| AMD260116C00210000 | 2024-05-03 12:19PM EDT | 2026-01-16 | 22.25 | 21.35 | 23.35 | +2.64 | +13.46% | 17 | 1,234 | 50.38% |
| AMD260618C00210000 | 2024-05-02 9:35AM EDT | 2026-06-18 | 25.82 | 25.65 | 28.55 | 0.00 | - | 4 | 256 | 50.61% |
| AMD261218C00210000 | 2024-05-03 3:26PM EDT | 2026-12-18 | 32.80 | 30.55 | 35.25 | +1.95 | +6.32% | 6 | 402 | 51.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00210000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 59.50 | 58.50 | 60.60 | -3.16 | -5.04% | 7 | 0 | 111.33% |
| AMD240517P00210000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 59.59 | 58.25 | 60.45 | -4.26 | -6.67% | 642 | 127 | 110.89% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 58.90 | 60.60 | 0.00 | - | - | 0 | 73.24% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 58.45 | 60.65 | 0.00 | - | 2 | 0 | 55.66% |
| AMD240621P00210000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 59.70 | 58.15 | 60.05 | -4.30 | -6.72% | 3,301 | 386 | 53.69% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 65.17 | 58.70 | 60.00 | 0.00 | - | 11 | 24 | 42.19% |
| AMD240816P00210000 | 2024-05-02 2:44PM EDT | 2024-08-16 | 64.41 | 59.15 | 60.15 | 0.00 | - | 1 | 849 | 37.77% |
| AMD240920P00210000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 60.24 | 59.70 | 60.70 | -3.99 | -6.21% | 6 | 619 | 36.87% |
| AMD241018P00210000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 64.85 | 60.15 | 60.95 | 0.00 | - | 183 | 205 | 35.11% |
| AMD241115P00210000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 60.95 | 60.90 | 61.85 | -4.20 | -6.45% | 86 | 261 | 36.64% |
| AMD241220P00210000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 61.75 | 61.45 | 62.25 | -3.69 | -5.64% | 23 | 237 | 35.25% |
| AMD250117P00210000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 62.62 | 61.70 | 64.35 | -6.68 | -9.64% | 2 | 591 | 39.69% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 62.60 | 64.35 | 0.00 | - | 7 | 113 | 35.61% |
| AMD250620P00210000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 59.86 | 64.75 | 65.80 | 0.00 | - | 2 | 313 | 34.51% |
| AMD250815P00210000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 70.50 | 63.75 | 67.20 | 0.00 | - | 100 | 111 | 34.98% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 67.05 | 69.65 | 0.00 | - | 4 | 19 | 34.85% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 66.95 | 69.75 | 0.00 | - | 5 | 239 | 34.20% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 35.15% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 71.00 | 74.60 | 0.00 | - | 1 | 64 | 33.06% |
© 2024 Yahoo. Todos los derechos reservados.