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
59.256,18 +2.605,94 (+4,60%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00080000 | 2024-05-02 9:52AM EDT | 2024-05-17 | 63.67 | 70.35 | 71.85 | 0.00 | - | 1 | 120 | 176.76% |
| AMD240621C00080000 | 2024-05-03 12:02PM EDT | 2024-06-21 | 70.70 | 70.85 | 72.60 | +6.45 | +10.04% | 4 | 1,993 | 110.79% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 2024-07-19 | 73.97 | 71.15 | 72.15 | 0.00 | - | 14 | 56 | 87.06% |
| AMD240920C00080000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 68.56 | 72.25 | 73.30 | 0.00 | - | 28 | 249 | 76.68% |
| AMD241220C00080000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 75.10 | 73.70 | 74.85 | +7.65 | +11.34% | 1 | 14 | 69.23% |
| AMD250117C00080000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 70.86 | 74.25 | 75.40 | 0.00 | - | 33 | 3,388 | 68.30% |
| AMD250620C00080000 | 2024-05-02 11:15AM EDT | 2025-06-20 | 72.25 | 75.50 | 79.35 | 0.00 | - | 1 | 200 | 63.85% |
| AMD250815C00080000 | 2024-05-02 3:07PM EDT | 2025-08-15 | 75.00 | 76.75 | 79.35 | 0.00 | - | 3 | 24 | 61.95% |
| AMD251219C00080000 | 2024-05-02 1:20PM EDT | 2025-12-19 | 78.40 | 80.10 | 82.65 | 0.00 | - | 2 | 246 | 64.05% |
| AMD260116C00080000 | 2024-05-03 12:06PM EDT | 2026-01-16 | 81.50 | 80.95 | 83.65 | +5.50 | +7.24% | 3 | 182 | 64.95% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 82.76 | 83.10 | 86.05 | 0.00 | - | 6 | 18 | 63.27% |
| AMD261218C00080000 | 2024-05-01 2:48PM EDT | 2026-12-18 | 85.03 | 85.85 | 88.35 | 0.00 | - | 13 | 59 | 61.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00080000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 559 | 103.13% |
| AMD240621P00080000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 234 | 20,581 | 65.63% |
| AMD240719P00080000 | 2024-05-03 12:59PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 1 | 286 | 56.64% |
| AMD240920P00080000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.34 | -0.08 | -20.51% | 6 | 9,310 | 51.81% |
| AMD241220P00080000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 1.02 | 0.83 | 0.94 | 0.00 | - | 23 | 385 | 49.12% |
| AMD250117P00080000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 1.08 | 1.07 | 1.14 | -0.15 | -12.20% | 13 | 26,356 | 48.34% |
| AMD250321P00080000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 1.50 | 0.02 | 2.71 | -0.27 | -15.25% | 1 | 22 | 53.67% |
| AMD250620P00080000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 2.50 | 1.95 | 2.49 | -0.05 | -1.96% | 1 | 462 | 46.30% |
| AMD250815P00080000 | 2024-05-03 1:45PM EDT | 2025-08-15 | 2.80 | 2.31 | 3.40 | -0.55 | -16.42% | 1 | 150 | 47.48% |
| AMD251219P00080000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 4.41 | 3.60 | 4.00 | 0.00 | - | 4 | 2,007 | 44.31% |
| AMD260116P00080000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 4.80 | 3.80 | 6.30 | 0.00 | - | 5 | 318 | 50.50% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 2026-06-18 | 5.73 | 3.00 | 5.65 | 0.00 | - | 1 | 7 | 43.52% |
| AMD261218P00080000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 7.10 | 6.65 | 7.15 | 0.00 | - | 16 | 65 | 42.67% |
© 2024 Yahoo. Todos los derechos reservados.