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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00250000 | 2024-05-03 11:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 283 | 112.50% |
| AMD240517C00250000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,089 | 79.69% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 31 | 77.34% |
| AMD240621C00250000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 175 | 7,447 | 53.71% |
| AMD240719C00250000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.19 | 0.00 | - | 51 | 4,125 | 49.22% |
| AMD240816C00250000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 0.47 | 0.44 | 0.49 | +0.03 | +6.82% | 50 | 1,289 | 48.54% |
| AMD240920C00250000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.94 | 0.92 | 0.97 | +0.10 | +11.90% | 94 | 5,414 | 47.41% |
| AMD241018C00250000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 1.40 | 1.40 | 1.45 | +0.19 | +15.70% | 393 | 2,405 | 46.92% |
| AMD241115C00250000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 2.27 | 2.23 | 2.34 | +0.40 | +21.39% | 3 | 541 | 48.40% |
| AMD241220C00250000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.15 | +0.47 | +18.22% | 41 | 2,552 | 48.02% |
| AMD250117C00250000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 3.60 | 3.65 | 3.75 | +0.40 | +12.50% | 169 | 7,831 | 47.53% |
| AMD250321C00250000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 5.55 | 5.55 | 5.75 | +0.75 | +15.62% | 22 | 182 | 48.32% |
| AMD250620C00250000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 8.32 | 8.30 | 8.50 | +0.87 | +11.68% | 4 | 3,013 | 48.61% |
| AMD250815C00250000 | 2024-05-01 11:18AM EDT | 2025-08-15 | 9.19 | 9.95 | 11.40 | 0.00 | - | 2 | 177 | 50.89% |
| AMD251219C00250000 | 2024-05-03 1:07PM EDT | 2025-12-19 | 14.00 | 11.90 | 14.35 | +1.00 | +7.69% | 2 | 480 | 49.62% |
| AMD260116C00250000 | 2024-05-03 2:46PM EDT | 2026-01-16 | 15.10 | 12.65 | 15.10 | +1.45 | +10.62% | 59 | 1,574 | 49.56% |
| AMD260618C00250000 | 2024-05-02 10:23AM EDT | 2026-06-18 | 20.50 | 19.25 | 20.60 | +3.60 | +21.30% | 1 | 216 | 50.35% |
| AMD261218C00250000 | 2024-05-03 1:15PM EDT | 2026-12-18 | 24.65 | 24.60 | 25.50 | +2.48 | +11.19% | 3 | 225 | 50.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 90.00 | 98.95 | 100.45 | 0.00 | - | 2 | 0 | 123.24% |
| AMD240621P00250000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 101.74 | 98.15 | 100.00 | -4.00 | -3.78% | 1 | 1 | 73.54% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 98.90 | 100.75 | 0.00 | - | 91 | 0 | 55.49% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 98.90 | 100.15 | 0.00 | - | 1 | 0 | 52.30% |
| AMD240920P00250000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 101.80 | 98.75 | 100.20 | 0.00 | - | 74 | 0 | 45.83% |
| AMD241018P00250000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 102.10 | 98.90 | 100.10 | +14.90 | +17.09% | 16 | 1 | 40.87% |
| AMD241115P00250000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 103.75 | 98.70 | 100.20 | 0.00 | - | 58 | 0 | 38.77% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 98.70 | 100.25 | 0.00 | - | 2 | 0 | 36.13% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 98.70 | 100.25 | 0.00 | - | 2 | 120 | 34.13% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 2025-03-21 | 83.88 | 98.15 | 101.50 | 0.00 | - | - | 10 | 36.89% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 43.76% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 99.80 | 103.35 | 0.00 | - | 2 | 28 | 31.90% |
| AMD260116P00250000 | 2024-05-01 2:47PM EDT | 2026-01-16 | 105.75 | 99.50 | 104.00 | 0.00 | - | 1 | 131 | 32.56% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 101.30 | 104.30 | 0.00 | - | 20 | 11 | 29.73% |
| AMD261218P00250000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 109.05 | 103.80 | 107.40 | 0.00 | - | 17 | 24 | 31.31% |
© 2024 Yahoo. Todos los derechos reservados.