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
58.761,73 +3.461,12 (+6,26%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| AMD240517C00290000 | 2024-04-30 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,613 | 100.00% |
| AMD240621C00290000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 734 | 60.16% |
| AMD240719C00290000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 13 | 867 | 54.30% |
| AMD240816C00290000 | 2024-05-02 3:18PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.19 | 0.00 | - | 5 | 160 | 51.37% |
| AMD240920C00290000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 0.32 | 0.32 | 0.38 | -0.03 | -8.57% | 1 | 1,173 | 49.68% |
| AMD241018C00290000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 0.58 | 0.51 | 0.58 | +0.11 | +23.40% | 25 | 1,614 | 48.34% |
| AMD241115C00290000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 1.05 | 0.98 | 1.05 | +0.18 | +20.69% | 3 | 243 | 49.49% |
| AMD241220C00290000 | 2024-05-02 1:16PM EDT | 2024-12-20 | 1.24 | 1.38 | 1.51 | 0.00 | - | 1 | 638 | 48.82% |
| AMD250117C00290000 | 2024-05-03 12:28PM EDT | 2025-01-17 | 1.90 | 1.76 | 1.85 | +0.35 | +22.58% | 3 | 1,625 | 48.04% |
| AMD250321C00290000 | 2024-05-03 11:03AM EDT | 2025-03-21 | 2.78 | 2.83 | 3.10 | -1.42 | -33.81% | 10 | 110 | 48.32% |
| AMD250620C00290000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 5.10 | 4.30 | 6.10 | 0.00 | - | 2 | 539 | 50.98% |
| AMD250815C00290000 | 2024-05-02 1:13PM EDT | 2025-08-15 | 5.75 | 5.20 | 7.55 | 0.00 | - | 4 | 140 | 51.00% |
| AMD251219C00290000 | 2024-05-03 12:14PM EDT | 2025-12-19 | 9.25 | 9.15 | 9.85 | +0.55 | +6.32% | 1 | 50 | 49.35% |
| AMD260116C00290000 | 2024-05-01 10:20AM EDT | 2026-01-16 | 9.80 | 9.80 | 10.55 | 0.00 | - | 2 | 534 | 49.38% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 16.45 | 14.25 | 16.75 | 0.00 | - | 1 | 58 | 51.00% |
| AMD261218C00290000 | 2024-05-03 2:34PM EDT | 2026-12-18 | 19.60 | 17.30 | 20.65 | +1.10 | +5.95% | 1 | 129 | 51.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 2024-05-17 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 138.50 | 140.30 | 0.00 | - | 1 | 0 | 42.05% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 38.17% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.