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
59.032,48 +1.561,34 (+2,72%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00085000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 59.69 | 65.40 | 66.25 | 0.00 | - | 1 | 55 | 141.80% |
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 68.64 | 64.50 | 66.95 | 0.00 | - | - | 2 | 106.45% |
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 68.00 | 65.00 | 66.85 | 0.00 | - | - | 1 | 106.15% |
| AMD240621C00085000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 60.26 | 65.80 | 67.55 | 0.00 | - | 2 | 2,442 | 100.64% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 66.05 | 66.65 | 0.00 | - | 20 | 97 | 74.46% |
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 2024-08-16 | 61.00 | 66.85 | 67.80 | 0.00 | - | 1 | 43 | 76.76% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 67.35 | 68.30 | 0.00 | - | 1 | 137 | 70.98% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 67.85 | 68.90 | 0.00 | - | 1 | 1 | 68.88% |
| AMD241115C00085000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 61.71 | 68.50 | 69.85 | 0.00 | - | 2 | 2 | 68.76% |
| AMD241220C00085000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 79.50 | 69.20 | 70.65 | 0.00 | - | 11 | 38 | 67.30% |
| AMD250117C00085000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 66.93 | 69.80 | 70.90 | 0.00 | - | 1 | 1,668 | 65.56% |
| AMD250321C00085000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 81.40 | 71.20 | 73.80 | 0.00 | - | 5 | 7 | 67.26% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 73.20 | 74.15 | 0.00 | - | 1 | 58 | 63.18% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 72.90 | 75.75 | 0.00 | - | 6 | 9 | 61.20% |
| AMD251219C00085000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 86.50 | 76.35 | 78.10 | 0.00 | - | 12 | 298 | 61.60% |
| AMD260116C00085000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 78.00 | 76.70 | 79.05 | +5.50 | +7.59% | 2 | 80 | 61.75% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 79.10 | 82.20 | 0.00 | - | 6 | 5 | 61.11% |
| AMD261218C00085000 | 2024-05-01 3:43PM EDT | 2026-12-18 | 79.50 | 82.45 | 85.60 | 0.00 | - | 5 | 31 | 61.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 131.25% |
| AMD240517P00085000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 93.75% |
| AMD240621P00085000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.05 | 0.00 | - | 4 | 15,669 | 61.52% |
| AMD240719P00085000 | 2024-05-03 12:06PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 4 | 831 | 54.30% |
| AMD240816P00085000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.25 | -0.14 | -38.89% | 27 | 238 | 51.95% |
| AMD240920P00085000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.47 | 0.41 | 0.46 | -0.12 | -20.34% | 43 | 7,097 | 50.39% |
| AMD241018P00085000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 0.65 | 0.56 | 0.64 | -0.17 | -20.73% | 3 | 161 | 48.90% |
| AMD241115P00085000 | 2024-05-02 1:33PM EDT | 2024-11-15 | 0.98 | 0.86 | 0.95 | -0.10 | -9.26% | 1 | 366 | 49.02% |
| AMD241220P00085000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 1.35 | 1.10 | 1.23 | 0.00 | - | 21 | 300 | 47.78% |
| AMD250117P00085000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 1.42 | 1.37 | 1.42 | -0.21 | -12.88% | 14 | 10,653 | 46.64% |
| AMD250321P00085000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 2.09 | 1.74 | 2.10 | -0.22 | -9.52% | 1 | 537 | 46.12% |
| AMD250620P00085000 | 2024-05-02 3:37PM EDT | 2025-06-20 | 3.10 | 2.89 | 3.10 | -0.20 | -6.06% | 145 | 1,874 | 45.39% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.44 | 3.65 | 0.00 | - | 1 | 98 | 44.76% |
| AMD251219P00085000 | 2024-04-30 2:41PM EDT | 2025-12-19 | 4.40 | 3.80 | 4.95 | 0.00 | - | 1 | 1,211 | 43.90% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 4.80 | 6.30 | 0.00 | - | 4 | 1,567 | 46.75% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 43.71% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 7.85 | 8.50 | 0.00 | - | 1 | 950 | 42.37% |
© 2024 Yahoo. Todos los derechos reservados.