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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.149,57 +1.821,40 (+3,18%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00230000 | 2024-05-01 11:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 455 | 96.88% |
| AMD240517C00230000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 133 | 12,030 | 68.75% |
| AMD240524C00230000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 39 | 72.07% |
| AMD240531C00230000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.11 | +0.02 | +22.22% | 5 | 80 | 60.74% |
| AMD240621C00230000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 127 | 5,587 | 50.00% |
| AMD240719C00230000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | +0.04 | +13.33% | 35 | 6,050 | 46.46% |
| AMD240816C00230000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.91 | +0.13 | +16.67% | 19 | 1,270 | 47.14% |
| AMD240920C00230000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 1.66 | 1.64 | 1.72 | +0.20 | +13.70% | 11 | 4,184 | 46.84% |
| AMD241018C00230000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 2.35 | 2.32 | 2.40 | +0.32 | +15.76% | 26 | 487 | 46.40% |
| AMD241115C00230000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 2.96 | 3.50 | 3.65 | 0.00 | - | 4 | 577 | 48.17% |
| AMD241220C00230000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 4.55 | 4.55 | 4.70 | +0.55 | +13.75% | 4 | 681 | 47.89% |
| AMD250117C00230000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | +0.70 | +14.58% | 21 | 6,913 | 47.71% |
| AMD250321C00230000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 7.74 | 7.75 | 7.90 | +0.94 | +13.82% | 11 | 87 | 48.41% |
| AMD250620C00230000 | 2024-05-03 3:36PM EDT | 2025-06-20 | 10.95 | 10.90 | 11.15 | +1.20 | +12.31% | 77 | 1,262 | 48.94% |
| AMD250815C00230000 | 2024-05-02 3:43PM EDT | 2025-08-15 | 12.14 | 11.90 | 14.20 | 0.00 | - | 2 | 168 | 50.99% |
| AMD251219C00230000 | 2024-05-01 3:09PM EDT | 2025-12-19 | 17.25 | 15.15 | 18.25 | 0.00 | - | 5 | 800 | 50.95% |
| AMD260116C00230000 | 2024-05-03 10:07AM EDT | 2026-01-16 | 18.25 | 17.55 | 18.90 | +1.50 | +8.96% | 4 | 716 | 50.67% |
| AMD260618C00230000 | 2024-05-03 10:47AM EDT | 2026-06-18 | 22.80 | 22.70 | 25.50 | +0.20 | +0.88% | 1 | 144 | 51.52% |
| AMD261218C00230000 | 2024-05-02 12:05PM EDT | 2026-12-18 | 26.28 | 27.65 | 30.25 | 0.00 | - | 4 | 275 | 51.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00230000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 85.67 | 78.30 | 80.00 | 0.00 | - | 1 | 1 | 168.85% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 79.00 | 80.20 | 0.00 | - | 16 | 0 | 100.20% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 85.75 | 78.35 | 80.70 | 0.00 | - | 1 | 0 | 76.86% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 2024-05-31 | 74.86 | 78.90 | 80.65 | 0.00 | - | - | 0 | 77.93% |
| AMD240621P00230000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 85.83 | 78.65 | 80.15 | 0.00 | - | 1 | 1 | 66.53% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 81.64 | 78.10 | 79.95 | -0.03 | -0.04% | 1 | 0 | 50.20% |
| AMD240816P00230000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 83.50 | 78.90 | 80.05 | 0.00 | - | 340 | 2 | 44.29% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 82.49 | 78.75 | 80.20 | 0.00 | - | 10 | 4 | 39.89% |
| AMD241018P00230000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 84.15 | 78.90 | 80.10 | -0.58 | -0.68% | 4 | 70 | 35.54% |
| AMD241115P00230000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 80.00 | 79.45 | 80.35 | -4.43 | -5.25% | 3 | 47 | 34.89% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 2024-12-20 | 73.19 | 79.75 | 80.65 | 0.00 | - | 2 | 122 | 34.02% |
| AMD250117P00230000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 85.12 | 79.65 | 80.80 | 0.00 | - | 1 | 472 | 32.94% |
| AMD250321P00230000 | 2024-04-30 3:20PM EDT | 2025-03-21 | 81.62 | 79.50 | 82.80 | +7.21 | +9.69% | 2 | 4 | 36.88% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 90.03 | 81.65 | 83.75 | 0.00 | - | 1 | 61 | 35.03% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 82.05 | 86.25 | 0.00 | - | 1 | 53 | 33.89% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 83.55 | 87.00 | 0.00 | - | 2 | 173 | 34.38% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 85.10 | 87.40 | 0.00 | - | 3 | 51 | 31.40% |
| AMD261218P00230000 | 2024-04-29 9:52AM EDT | 2026-12-18 | 85.00 | 87.15 | 90.25 | 0.00 | - | 10 | 357 | 31.82% |
© 2024 Yahoo. Todos los derechos reservados.