Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240927C00075000 | 2024-09-06 11:48AM EDT | 75.00 | 58.05 | 76.95 | 77.90 | 0.00 | - | 1 | 0 | 162.50% |
| AMD240927C00080000 | 2024-09-13 12:27PM EDT | 80.00 | 71.28 | 72.10 | 72.85 | +3.73 | +5.52% | 1 | 2 | 156.25% |
| AMD240927C00085000 | 2024-09-12 3:59PM EDT | 85.00 | 65.97 | 67.15 | 67.85 | 0.00 | - | 11 | 4 | 145.70% |
| AMD240927C00090000 | 2024-09-12 11:44AM EDT | 90.00 | 59.49 | 62.40 | 62.75 | 0.00 | - | 9 | 28 | 139.84% |
| AMD240927C00095000 | 2024-09-13 3:57PM EDT | 95.00 | 57.72 | 57.30 | 57.80 | +11.76 | +25.59% | 5 | 10 | 125.00% |
| AMD240927C00100000 | 2024-09-13 3:38PM EDT | 100.00 | 52.80 | 52.40 | 52.80 | +2.40 | +4.76% | 2 | 26 | 116.60% |
| AMD240927C00105000 | 2024-09-12 11:45AM EDT | 105.00 | 44.53 | 47.20 | 47.95 | 0.00 | - | 1 | 2 | 103.22% |
| AMD240927C00110000 | 2024-09-12 12:30PM EDT | 110.00 | 40.15 | 42.45 | 42.85 | 0.00 | - | 2 | 37 | 96.09% |
| AMD240927C00115000 | 2024-09-11 10:52AM EDT | 115.00 | 37.00 | 37.20 | 37.95 | +10.35 | +38.84% | 1 | 8 | 81.15% |
| AMD240927C00120000 | 2024-09-12 10:20AM EDT | 120.00 | 30.65 | 32.60 | 32.95 | 0.00 | - | 61 | 97 | 78.86% |
| AMD240927C00125000 | 2024-09-13 11:57AM EDT | 125.00 | 27.10 | 27.65 | 28.00 | +1.60 | +6.27% | 2 | 200 | 69.29% |
| AMD240927C00130000 | 2024-09-13 3:51PM EDT | 130.00 | 23.35 | 22.85 | 23.10 | +1.67 | +7.70% | 50 | 209 | 61.91% |
| AMD240927C00135000 | 2024-09-13 3:49PM EDT | 135.00 | 18.60 | 18.15 | 18.40 | +1.59 | +9.35% | 254 | 714 | 56.15% |
| AMD240927C00140000 | 2024-09-13 3:49PM EDT | 140.00 | 14.20 | 13.75 | 13.95 | +1.50 | +11.81% | 124 | 915 | 51.86% |
| AMD240927C00145000 | 2024-09-13 3:36PM EDT | 145.00 | 9.96 | 9.55 | 10.15 | +0.81 | +8.85% | 225 | 1,874 | 51.61% |
| AMD240927C00150000 | 2024-09-13 3:59PM EDT | 150.00 | 6.60 | 6.35 | 6.70 | +0.45 | +7.32% | 1,514 | 15,445 | 48.06% |
| AMD240927C00155000 | 2024-09-13 3:58PM EDT | 155.00 | 4.15 | 4.10 | 4.20 | +0.29 | +7.51% | 1,099 | 2,193 | 47.03% |
| AMD240927C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 2.42 | 2.40 | 2.44 | +0.14 | +6.14% | 2,230 | 3,064 | 46.31% |
| AMD240927C00165000 | 2024-09-13 3:58PM EDT | 165.00 | 1.32 | 1.31 | 1.35 | 0.00 | - | 885 | 2,054 | 46.29% |
| AMD240927C00170000 | 2024-09-13 3:58PM EDT | 170.00 | 0.70 | 0.66 | 0.72 | -0.02 | -2.78% | 582 | 1,308 | 46.68% |
| AMD240927C00175000 | 2024-09-13 3:42PM EDT | 175.00 | 0.37 | 0.33 | 0.38 | -0.05 | -11.90% | 177 | 919 | 47.41% |
| AMD240927C00180000 | 2024-09-13 3:27PM EDT | 180.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 368 | 1,371 | 49.22% |
| AMD240927C00185000 | 2024-09-13 2:14PM EDT | 185.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 142 | 287 | 50.98% |
| AMD240927C00190000 | 2024-09-13 3:28PM EDT | 190.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 161 | 497 | 53.32% |
| AMD240927C00195000 | 2024-09-13 3:59PM EDT | 195.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 177 | 981 | 55.47% |
| AMD240927C00200000 | 2024-09-13 3:42PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 293 | 1,502 | 58.98% |
| AMD240927C00205000 | 2024-09-13 3:59PM EDT | 205.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 3 | 621 | 61.72% |
| AMD240927C00210000 | 2024-09-13 2:49PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 76 | 63.67% |
| AMD240927C00215000 | 2024-09-12 12:10PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 259 | 66.41% |
| AMD240927C00220000 | 2024-09-06 3:07PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 61 | 70.31% |
| AMD240927C00225000 | 2024-09-06 10:12AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 158 | 71.88% |
| AMD240927C00230000 | 2024-09-13 1:37PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 48 | 73.44% |
| AMD240927C00235000 | 2024-09-11 1:12PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 110 | 76.56% |
| AMD240927C00240000 | 2024-09-10 12:21PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 32 | 79.69% |
| AMD240927C00245000 | 2024-09-04 12:37PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 82.81% |
| AMD240927C00250000 | 2024-09-12 11:06AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 85.94% |
| AMD240927C00255000 | 2024-09-03 10:33AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 84.38% |
| AMD240927C00260000 | 2024-09-03 10:34AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 87.50% |
| AMD240927C00265000 | 2024-09-12 12:57PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 67 | 90.63% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240927P00070000 | 2024-09-06 11:09AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 35 | 131.25% |
| AMD240927P00075000 | 2024-09-09 10:02AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 118.75% |
| AMD240927P00080000 | 2024-09-12 1:36PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 48 | 115.63% |
| AMD240927P00085000 | 2024-09-12 11:47AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 83 | 108.59% |
| AMD240927P00090000 | 2024-09-12 12:28PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 135 | 101.56% |
| AMD240927P00095000 | 2024-09-12 2:43PM EDT | 95.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 340 | 91.41% |
| AMD240927P00100000 | 2024-09-13 1:36PM EDT | 100.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 612 | 89.84% |
| AMD240927P00105000 | 2024-09-13 11:03AM EDT | 105.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 1 | 264 | 80.47% |
| AMD240927P00110000 | 2024-09-13 2:12PM EDT | 110.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 40 | 786 | 74.61% |
| AMD240927P00115000 | 2024-09-13 3:49PM EDT | 115.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 107 | 4,849 | 68.95% |
| AMD240927P00120000 | 2024-09-13 3:47PM EDT | 120.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 915 | 2,128 | 63.09% |
| AMD240927P00125000 | 2024-09-13 3:45PM EDT | 125.00 | 0.21 | 0.20 | 0.22 | -0.12 | -36.36% | 143 | 1,581 | 57.91% |
| AMD240927P00130000 | 2024-09-13 3:59PM EDT | 130.00 | 0.35 | 0.35 | 0.36 | -0.19 | -35.19% | 605 | 2,262 | 53.52% |
| AMD240927P00135000 | 2024-09-13 3:44PM EDT | 135.00 | 0.63 | 0.62 | 0.64 | -0.35 | -35.71% | 514 | 1,979 | 49.90% |
| AMD240927P00140000 | 2024-09-13 3:59PM EDT | 140.00 | 1.20 | 1.19 | 1.22 | -0.51 | -29.82% | 1,582 | 2,247 | 47.51% |
| AMD240927P00145000 | 2024-09-13 3:59PM EDT | 145.00 | 2.26 | 2.24 | 2.28 | -0.80 | -26.14% | 374 | 905 | 45.84% |
| AMD240927P00150000 | 2024-09-13 3:59PM EDT | 150.00 | 4.00 | 3.95 | 4.05 | -1.05 | -20.79% | 747 | 762 | 45.02% |
| AMD240927P00155000 | 2024-09-13 3:56PM EDT | 155.00 | 6.45 | 6.45 | 6.60 | -1.40 | -17.83% | 339 | 214 | 44.48% |
| AMD240927P00160000 | 2024-09-13 3:57PM EDT | 160.00 | 9.70 | 9.70 | 10.05 | -1.66 | -14.61% | 61 | 376 | 45.52% |
| AMD240927P00165000 | 2024-09-13 12:51PM EDT | 165.00 | 14.28 | 13.60 | 13.95 | -1.42 | -9.04% | 4 | 100 | 45.14% |
| AMD240927P00170000 | 2024-09-13 2:12PM EDT | 170.00 | 18.25 | 18.00 | 18.40 | -2.13 | -10.45% | 8 | 95 | 46.48% |
| AMD240927P00175000 | 2024-09-11 3:24PM EDT | 175.00 | 27.05 | 22.40 | 23.25 | 0.00 | - | 5 | 11 | 51.86% |
| AMD240927P00180000 | 2024-09-13 3:39PM EDT | 180.00 | 27.70 | 27.60 | 27.90 | -1.34 | -4.61% | 2 | 25 | 48.83% |
| AMD240927P00185000 | 2024-09-13 10:00AM EDT | 185.00 | 33.80 | 32.30 | 33.20 | -0.19 | -0.56% | 1 | 0 | 65.43% |
| AMD240927P00190000 | 2024-09-13 3:48PM EDT | 190.00 | 37.35 | 37.45 | 38.05 | -4.90 | -11.60% | 1 | 1 | 50.98% |
| AMD240927P00200000 | 2024-08-30 11:07AM EDT | 200.00 | 53.30 | 47.30 | 48.05 | 0.00 | - | 8 | 0 | 79.59% |
© 2024 Yahoo. Todos los derechos reservados.