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
58.672,84 +3.481,42 (+6,31%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 54.37 | 60.35 | 61.30 | 0.00 | - | 6 | 27 | 129.10% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 2024-05-24 | 62.07 | 59.60 | 61.30 | 0.00 | - | - | 1 | 128.52% |
| AMD240621C00090000 | 2024-05-03 11:21AM EDT | 2024-06-21 | 58.70 | 60.95 | 62.10 | +2.40 | +4.26% | 2 | 2,090 | 89.11% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 60.50 | 62.55 | 0.00 | - | 1 | 333 | 71.07% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 242.55% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 62.75 | 63.65 | 0.00 | - | 1 | 200 | 68.07% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 63.20 | 64.20 | 0.00 | - | 1 | 1 | 65.43% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 64.00 | 65.20 | 0.00 | - | 2 | 7 | 65.63% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 64.10 | 65.00 | 65.90 | 0.00 | - | 1 | 33 | 64.51% |
| AMD250117C00090000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 64.55 | 65.60 | 66.25 | +5.30 | +8.95% | 2 | 3,324 | 62.96% |
| AMD250321C00090000 | 2024-05-02 10:23AM EDT | 2025-03-21 | 59.05 | 66.55 | 68.25 | 0.00 | - | 1 | 11 | 61.87% |
| AMD250620C00090000 | 2024-05-02 3:36PM EDT | 2025-06-20 | 65.66 | 68.75 | 71.15 | 0.00 | - | 1 | 124 | 62.27% |
| AMD250815C00090000 | 2024-05-03 11:27AM EDT | 2025-08-15 | 68.76 | 70.50 | 72.50 | -11.24 | -14.05% | 1 | 24 | 62.57% |
| AMD251219C00090000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 67.44 | 72.25 | 74.20 | 0.00 | - | 2 | 531 | 59.53% |
| AMD260116C00090000 | 2024-05-01 1:55PM EDT | 2026-01-16 | 69.63 | 72.50 | 76.60 | 0.00 | - | 9 | 314 | 61.10% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 76.00 | 79.05 | 0.00 | - | 1 | 15 | 60.54% |
| AMD261218C00090000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 78.71 | 79.40 | 83.00 | +0.19 | +0.24% | 1 | 50 | 60.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00090000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 118.75% |
| AMD240517P00090000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 411 | 84.38% |
| AMD240621P00090000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 12 | 17,192 | 57.81% |
| AMD240719P00090000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 1 | 724 | 51.07% |
| AMD240816P00090000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 0.42 | 0.30 | 0.35 | 0.00 | - | 7 | 110 | 50.00% |
| AMD240920P00090000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.60 | -0.33 | -35.87% | 12 | 4,014 | 48.29% |
| AMD241018P00090000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 0.88 | 0.78 | 0.86 | -0.22 | -20.00% | 11 | 125 | 47.41% |
| AMD241115P00090000 | 2024-05-03 11:22AM EDT | 2024-11-15 | 1.32 | 1.16 | 1.26 | -0.08 | -5.71% | 1 | 192 | 47.75% |
| AMD241220P00090000 | 2024-05-02 1:10PM EDT | 2024-12-20 | 1.52 | 1.49 | 1.57 | -0.28 | -15.56% | 4 | 488 | 46.36% |
| AMD250117P00090000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 1.84 | 1.78 | 1.86 | -0.40 | -17.86% | 13 | 16,650 | 45.70% |
| AMD250321P00090000 | 2024-05-02 1:12PM EDT | 2025-03-21 | 2.93 | 2.37 | 2.67 | 0.00 | - | 6 | 219 | 45.25% |
| AMD250620P00090000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 3.80 | 3.60 | 3.80 | -0.75 | -16.48% | 8 | 3,385 | 44.49% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 2025-08-15 | 5.15 | 4.15 | 4.45 | 0.00 | - | 120 | 222 | 43.98% |
| AMD251219P00090000 | 2024-05-02 1:23PM EDT | 2025-12-19 | 6.41 | 5.55 | 5.95 | 0.00 | - | 4 | 3,390 | 43.28% |
| AMD260116P00090000 | 2024-05-02 2:32PM EDT | 2026-01-16 | 6.65 | 5.90 | 6.25 | 0.00 | - | 24 | 1,371 | 43.09% |
| AMD260618P00090000 | 2024-05-01 3:27PM EDT | 2026-06-18 | 8.09 | 7.40 | 7.90 | 0.00 | - | 2 | 838 | 42.33% |
| AMD261218P00090000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 10.50 | 8.45 | 9.50 | 0.00 | - | 1 | 105 | 41.17% |
© 2024 Yahoo. Todos los derechos reservados.