Mercados españoles cerrados
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00270000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,125 | 90.63% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 85.16% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 89.16% |
| AMD240621C00270000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 9 | 4,144 | 58.20% |
| AMD240719C00270000 | 2024-05-01 10:56AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 2 | 1,828 | 51.47% |
| AMD240816C00270000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 35 | 979 | 49.76% |
| AMD240920C00270000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.58 | +0.04 | +7.69% | 3 | 1,329 | 48.34% |
| AMD241018C00270000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 0.84 | 0.84 | 0.90 | +0.09 | +12.00% | 7 | 554 | 47.57% |
| AMD241115C00270000 | 2024-05-02 3:29PM EDT | 2024-11-15 | 1.31 | 1.45 | 1.55 | 0.00 | - | 19 | 2,305 | 48.90% |
| AMD241220C00270000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 1.98 | 2.01 | 2.18 | +0.18 | +10.00% | 58 | 1,001 | 48.47% |
| AMD250117C00270000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 2.55 | 2.52 | 2.60 | +0.31 | +13.84% | 66 | 5,186 | 47.68% |
| AMD250321C00270000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 4.15 | 4.00 | 4.30 | +0.55 | +15.28% | 2 | 145 | 48.58% |
| AMD250620C00270000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 6.00 | 6.35 | 7.60 | 0.00 | - | 1 | 1,752 | 50.82% |
| AMD250815C00270000 | 2024-05-01 3:39PM EDT | 2025-08-15 | 7.95 | 7.90 | 8.85 | +0.45 | +6.00% | 1 | 42 | 50.17% |
| AMD251219C00270000 | 2024-05-02 11:53AM EDT | 2025-12-19 | 11.00 | 10.05 | 11.80 | 0.00 | - | 3 | 61 | 49.37% |
| AMD260116C00270000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 12.27 | 11.15 | 12.60 | +0.90 | +7.92% | 1 | 237 | 49.46% |
| AMD260618C00270000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 15.45 | 16.50 | 17.35 | 0.00 | - | 1 | 332 | 50.46% |
| AMD261218C00270000 | 2024-05-03 1:53PM EDT | 2026-12-18 | 21.75 | 19.60 | 22.90 | +1.25 | +6.10% | 2 | 53 | 51.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 120.25 | 122.30 | 0.00 | - | 4 | 0 | 190.53% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 139.77% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 58.37% |
| AMD240920P00270000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 123.45 | 118.75 | 120.15 | 0.00 | - | 43 | 15 | 50.59% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 55.56% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 118.55 | 120.15 | 0.00 | - | 42 | 1 | 37.26% |
| AMD250620P00270000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 114.65 | 117.10 | 121.90 | 0.00 | - | 1 | 0 | 37.52% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 117.80 | 122.50 | 0.00 | - | 2 | 15 | 32.94% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 119.15 | 120.90 | 0.00 | - | 1 | 15 | 27.41% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 23.74% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 120.80 | 124.95 | 0.00 | - | 3 | 5 | 30.37% |
© 2024 Yahoo. Todos los derechos reservados.