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
59.309,73 +3.187,75 (+5,68%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00095000 | 2024-05-03 12:12PM EDT | 2024-05-10 | 55.40 | 55.30 | 56.75 | +0.41 | +0.75% | 2 | 36 | 184.08% |
| AMD240517C00095000 | 2024-05-01 2:03PM EDT | 2024-05-17 | 49.57 | 55.45 | 56.70 | 0.00 | - | 2 | 50 | 132.81% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 2024-05-24 | 64.68 | 54.55 | 56.70 | 0.00 | - | 1 | 1 | 71.88% |
| AMD240621C00095000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 48.46 | 55.05 | 56.80 | 0.00 | - | 1 | 1,423 | 66.36% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 50.53 | 56.55 | 57.40 | 0.00 | - | 1 | 20 | 70.95% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 56.95 | 58.25 | 0.00 | - | 2 | 2 | 66.89% |
| AMD240920C00095000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 56.75 | 58.00 | 58.95 | +3.75 | +7.08% | 1 | 647 | 64.26% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 58.55 | 59.65 | 0.00 | - | 6 | 20 | 62.35% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 59.70 | 60.85 | 0.00 | - | 6 | 13 | 63.62% |
| AMD241220C00095000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 59.53 | 60.55 | 61.75 | -1.32 | -2.17% | 1 | 56 | 62.36% |
| AMD250117C00095000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 61.50 | 61.45 | 62.50 | +5.75 | +10.31% | 2 | 2,965 | 62.09% |
| AMD250321C00095000 | 2024-04-30 9:52AM EDT | 2025-03-21 | 72.70 | 63.00 | 63.80 | 0.00 | - | 4 | 28 | 60.39% |
| AMD250620C00095000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 65.82 | 63.60 | 68.45 | +5.00 | +8.22% | 2 | 325 | 60.57% |
| AMD250815C00095000 | 2024-05-01 10:34AM EDT | 2025-08-15 | 65.00 | 66.95 | 68.75 | 0.00 | - | 2 | 13 | 61.35% |
| AMD251219C00095000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 69.90 | 68.15 | 71.35 | +4.80 | +7.37% | 1 | 289 | 58.55% |
| AMD260116C00095000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 69.85 | 70.20 | 72.15 | -4.15 | -5.61% | 11 | 200 | 60.17% |
| AMD260618C00095000 | 2024-05-03 3:00PM EDT | 2026-06-18 | 74.20 | 73.20 | 76.20 | +3.45 | +4.88% | 31 | 13 | 60.35% |
| AMD261218C00095000 | 2024-05-01 3:38PM EDT | 2026-12-18 | 74.00 | 75.05 | 79.90 | 0.00 | - | 12 | 111 | 58.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00095000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 106.25% |
| AMD240517P00095000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 409 | 75.00% |
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.15 | -0.03 | -60.00% | 1 | 62 | 83.20% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.14 | 0.00 | - | 1 | 7 | 71.48% |
| AMD240621P00095000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 3 | 10,435 | 54.10% |
| AMD240719P00095000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 2 | 519 | 49.02% |
| AMD240816P00095000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 0.47 | 0.43 | 0.49 | -0.22 | -31.88% | 10 | 161 | 48.78% |
| AMD240920P00095000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 0.87 | 0.76 | 0.84 | -0.14 | -13.86% | 16 | 5,287 | 47.05% |
| AMD241018P00095000 | 2024-05-02 11:26AM EDT | 2024-10-18 | 1.42 | 1.04 | 1.14 | 0.00 | - | 1 | 648 | 45.97% |
| AMD241115P00095000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 1.63 | 1.53 | 1.63 | -0.25 | -13.30% | 2 | 395 | 46.41% |
| AMD241220P00095000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 2.01 | 1.93 | 2.06 | -0.28 | -12.23% | 7 | 353 | 45.48% |
| AMD250117P00095000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 2.38 | 2.32 | 2.41 | -0.38 | -13.77% | 15 | 7,068 | 44.87% |
| AMD250321P00095000 | 2024-05-01 3:44PM EDT | 2025-03-21 | 3.80 | 2.75 | 3.40 | 0.00 | - | 10 | 545 | 44.65% |
| AMD250620P00095000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 4.55 | 2.60 | 7.00 | -0.49 | -9.72% | 9 | 1,140 | 51.04% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 2025-08-15 | 4.85 | 5.00 | 5.55 | 0.00 | - | 2 | 12 | 43.79% |
| AMD251219P00095000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 6.95 | 6.70 | 7.05 | -1.09 | -13.56% | 2 | 1,999 | 42.65% |
| AMD260116P00095000 | 2024-05-01 12:52PM EDT | 2026-01-16 | 8.45 | 7.00 | 7.40 | 0.00 | - | 3 | 429 | 42.51% |
| AMD260618P00095000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 9.35 | 8.70 | 10.15 | 0.00 | - | 1 | 188 | 43.67% |
| AMD261218P00095000 | 2024-05-01 12:28PM EDT | 2026-12-18 | 12.50 | 10.50 | 11.30 | 0.00 | - | 1 | 82 | 41.30% |
© 2024 Yahoo. Todos los derechos reservados.