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
58.664,89 +3.460,63 (+6,27%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00280000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 137.50% |
| AMD240517C00280000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 8,776 | 96.88% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 109.96% |
| AMD240621C00280000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 1,338 | 60.55% |
| AMD240719C00280000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 4 | 1,010 | 52.93% |
| AMD240816C00280000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 3 | 277 | 50.24% |
| AMD240920C00280000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.45 | +0.03 | +7.50% | 213 | 689 | 48.73% |
| AMD241018C00280000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 0.71 | 0.63 | 0.74 | +0.08 | +12.70% | 3 | 894 | 48.18% |
| AMD241115C00280000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 1.21 | 1.19 | 1.27 | +0.09 | +8.04% | 1 | 131 | 49.17% |
| AMD241220C00280000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 1.74 | 1.67 | 1.79 | +0.32 | +22.54% | 21 | 992 | 48.52% |
| AMD250117C00280000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 2.16 | 2.11 | 2.22 | +0.27 | +14.29% | 8 | 1,677 | 48.00% |
| AMD250321C00280000 | 2024-05-03 12:32PM EDT | 2025-03-21 | 3.55 | 2.87 | 4.20 | +0.42 | +13.42% | 13 | 412 | 50.24% |
| AMD250620C00280000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 5.66 | 4.80 | 6.10 | +0.71 | +14.34% | 1 | 931 | 49.25% |
| AMD250815C00280000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 6.55 | 7.05 | 7.65 | 0.00 | - | 6 | 159 | 49.54% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 9.45 | 10.80 | 0.00 | - | 5 | 28 | 49.40% |
| AMD260116C00280000 | 2024-05-03 11:01AM EDT | 2026-01-16 | 10.90 | 10.50 | 12.30 | +0.35 | +3.32% | 10 | 157 | 50.62% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 13.25 | 16.25 | 0.00 | - | 1 | 6 | 50.57% |
| AMD261218C00280000 | 2024-05-02 9:33AM EDT | 2026-12-18 | 19.30 | 18.60 | 21.05 | 0.00 | - | 1 | 65 | 50.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 128.35 | 130.80 | 0.00 | - | 2 | 0 | 191.41% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 128.20 | 130.25 | 0.00 | - | 21 | 0 | 171.00% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 78.20% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 128.65 | 130.15 | 0.00 | - | 4 | 0 | 39.06% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 23.48% |
© 2024 Yahoo. Todos los derechos reservados.