U.S. markets open in 9 hours 6 minutes
F S&P 500
5,841.25 0.00 (0.00%) F Dow Jones
42,828.00 +15.00 (+0.04%) F Nasdaq
20,467.50 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,216.70 -1.60 (-0.07%) Petróleo
73.86 +0.62 (+0.85%) Oro
2,630.30 +4.30 (+0.16%)
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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00070000 | 2024-10-09 2:39PM EDT | 70.00 | 101.69 | 100.85 | 101.25 | 0.00 | - | 3 | 9 | 437.50% |
| AMD241011C00075000 | 2024-09-10 10:40AM EDT | 75.00 | 64.52 | 95.55 | 96.50 | 0.00 | - | - | 1 | 350.00% |
| AMD241011C00080000 | 2024-09-30 3:07PM EDT | 80.00 | 83.34 | 90.65 | 91.40 | 0.00 | - | 1 | 1 | 318.75% |
| AMD241011C00085000 | 2024-10-09 12:27PM EDT | 85.00 | 84.99 | 85.55 | 86.50 | -2.19 | -2.51% | 2 | 2 | 293.75% |
| AMD241011C00090000 | 2024-10-09 12:47PM EDT | 90.00 | 80.53 | 80.60 | 81.45 | +1.04 | +1.31% | 2 | 2 | 275.00% |
| AMD241011C00095000 | 2024-10-09 10:14AM EDT | 95.00 | 76.09 | 75.60 | 76.50 | +10.53 | +16.06% | 31 | 32 | 295.31% |
| AMD241011C00100000 | 2024-10-09 10:18AM EDT | 100.00 | 71.95 | 70.80 | 71.30 | +1.28 | +1.81% | 1 | 9 | 270.31% |
| AMD241011C00105000 | 2024-10-09 1:30PM EDT | 105.00 | 65.85 | 65.90 | 66.30 | +1.38 | +2.14% | 17 | 23 | 277.34% |
| AMD241011C00110000 | 2024-10-08 12:56PM EDT | 110.00 | 60.45 | 60.90 | 61.45 | -0.78 | -1.27% | 1 | 26 | 276.56% |
| AMD241011C00115000 | 2024-10-09 3:37PM EDT | 115.00 | 55.75 | 55.60 | 56.35 | -0.15 | -0.27% | 4 | 8 | 283.20% |
| AMD241011C00120000 | 2024-10-09 9:52AM EDT | 120.00 | 50.60 | 50.85 | 51.30 | +0.33 | +0.66% | 1 | 41 | 198.44% |
| AMD241011C00125000 | 2024-10-09 12:22PM EDT | 125.00 | 44.93 | 45.80 | 46.30 | -2.07 | -4.40% | 3 | 32 | 165.63% |
| AMD241011C00130000 | 2024-10-08 3:09PM EDT | 130.00 | 40.75 | 40.85 | 41.30 | -2.05 | -4.79% | 10 | 982 | 157.81% |
| AMD241011C00135000 | 2024-10-09 12:05PM EDT | 135.00 | 35.75 | 35.95 | 36.30 | -2.30 | -6.04% | 13 | 326 | 150.78% |
| AMD241011C00140000 | 2024-10-09 12:20PM EDT | 140.00 | 29.85 | 30.90 | 31.30 | -2.33 | -7.24% | 20 | 545 | 125.39% |
| AMD241011C00143000 | 2024-10-09 12:55PM EDT | 143.00 | 27.85 | 27.95 | 28.35 | -1.17 | -4.03% | 12 | 80 | 122.66% |
| AMD241011C00144000 | 2024-10-09 10:46AM EDT | 144.00 | 26.45 | 26.95 | 27.40 | -1.97 | -6.93% | 6 | 58 | 122.07% |
| AMD241011C00145000 | 2024-10-09 3:31PM EDT | 145.00 | 25.88 | 25.95 | 26.35 | -1.92 | -6.91% | 19 | 1,839 | 114.45% |
| AMD241011C00146000 | 2024-10-09 10:54AM EDT | 146.00 | 24.25 | 24.80 | 25.35 | -2.73 | -10.12% | 3 | 40 | 96.88% |
| AMD241011C00147000 | 2024-10-09 10:46AM EDT | 147.00 | 23.50 | 24.00 | 24.30 | -1.82 | -7.19% | 5 | 112 | 106.25% |
| AMD241011C00148000 | 2024-10-09 3:54PM EDT | 148.00 | 23.55 | 23.00 | 23.35 | -0.49 | -2.04% | 17 | 87 | 105.47% |
| AMD241011C00149000 | 2024-10-09 3:59PM EDT | 149.00 | 22.25 | 21.75 | 22.45 | -2.05 | -8.44% | 18 | 131 | 91.02% |
| AMD241011C00150000 | 2024-10-09 3:54PM EDT | 150.00 | 21.45 | 21.05 | 21.40 | -1.75 | -7.54% | 121 | 1,113 | 102.34% |
| AMD241011C00152500 | 2024-10-09 3:54PM EDT | 152.50 | 18.65 | 18.40 | 18.95 | -1.80 | -8.80% | 205 | 706 | 86.91% |
| AMD241011C00155000 | 2024-10-09 3:54PM EDT | 155.00 | 16.50 | 16.10 | 16.50 | -1.75 | -9.59% | 247 | 1,859 | 86.43% |
| AMD241011C00157500 | 2024-10-09 3:54PM EDT | 157.50 | 14.05 | 13.65 | 13.90 | -1.92 | -12.02% | 214 | 916 | 73.63% |
| AMD241011C00160000 | 2024-10-09 3:54PM EDT | 160.00 | 11.70 | 11.30 | 11.50 | -1.88 | -13.84% | 636 | 3,343 | 68.95% |
| AMD241011C00162500 | 2024-10-09 3:54PM EDT | 162.50 | 9.25 | 9.10 | 9.30 | -2.05 | -18.14% | 364 | 4,273 | 68.07% |
| AMD241011C00165000 | 2024-10-09 3:44PM EDT | 165.00 | 7.19 | 7.10 | 7.25 | -1.96 | -21.42% | 1,780 | 7,491 | 67.24% |
| AMD241011C00167500 | 2024-10-09 3:58PM EDT | 167.50 | 5.47 | 5.05 | 5.45 | -1.68 | -23.50% | 1,356 | 4,638 | 63.72% |
| AMD241011C00170000 | 2024-10-09 3:59PM EDT | 170.00 | 3.92 | 3.85 | 4.00 | -1.53 | -28.07% | 18,579 | 24,826 | 67.33% |
| AMD241011C00172500 | 2024-10-09 3:59PM EDT | 172.50 | 2.73 | 2.72 | 2.76 | -1.17 | -30.00% | 27,307 | 8,623 | 67.63% |
| AMD241011C00175000 | 2024-10-09 3:59PM EDT | 175.00 | 1.81 | 1.81 | 1.85 | -0.98 | -35.13% | 35,671 | 18,499 | 67.77% |
| AMD241011C00177500 | 2024-10-09 3:59PM EDT | 177.50 | 1.18 | 1.15 | 1.18 | -0.71 | -37.57% | 16,140 | 10,193 | 67.82% |
| AMD241011C00180000 | 2024-10-09 3:59PM EDT | 180.00 | 0.74 | 0.73 | 0.74 | -0.47 | -38.84% | 25,924 | 20,915 | 68.75% |
| AMD241011C00182500 | 2024-10-09 3:59PM EDT | 182.50 | 0.46 | 0.45 | 0.47 | -0.33 | -41.77% | 5,104 | 8,200 | 70.02% |
| AMD241011C00185000 | 2024-10-09 3:59PM EDT | 185.00 | 0.29 | 0.29 | 0.31 | -0.18 | -38.30% | 9,668 | 15,165 | 72.27% |
| AMD241011C00190000 | 2024-10-09 3:58PM EDT | 190.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 2,666 | 8,614 | 76.95% |
| AMD241011C00195000 | 2024-10-09 3:59PM EDT | 195.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 808 | 7,421 | 82.81% |
| AMD241011C00200000 | 2024-10-09 3:47PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,140 | 4,304 | 89.06% |
| AMD241011C00205000 | 2024-10-09 3:57PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 219 | 1,185 | 92.19% |
| AMD241011C00210000 | 2024-10-09 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 514 | 1,387 | 93.75% |
| AMD241011C00215000 | 2024-10-09 10:18AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 424 | 103.13% |
| AMD241011C00220000 | 2024-10-09 9:32AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 547 | 112.50% |
| AMD241011C00225000 | 2024-10-08 3:58PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,414 | 118.75% |
| AMD241011C00230000 | 2024-10-07 9:40AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 43 | 128.13% |
| AMD241011C00235000 | 2024-09-30 3:46PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 28 | 137.50% |
| AMD241011C00240000 | 2024-09-30 9:55AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 143.75% |
| AMD241011C00245000 | 2024-09-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 153.13% |
| AMD241011C00250000 | 2024-09-27 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 265 | 162.50% |
| AMD241011C00255000 | 2024-09-24 2:31PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 168.75% |
| AMD241011C00260000 | 2024-09-25 2:33PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 562 | 175.00% |
| AMD241011C00265000 | 2024-10-03 10:27AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 92 | 181.25% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00070000 | 2024-10-08 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 375.00% |
| AMD241011P00080000 | 2024-10-03 1:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 318.75% |
| AMD241011P00085000 | 2024-09-11 2:53PM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 300.00% |
| AMD241011P00090000 | 2024-10-08 10:51AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 275.00% |
| AMD241011P00095000 | 2024-10-04 3:45PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 63 | 250.00% |
| AMD241011P00100000 | 2024-10-01 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 86 | 231.25% |
| AMD241011P00105000 | 2024-10-07 9:41AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 489 | 212.50% |
| AMD241011P00110000 | 2024-10-04 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 1,392 | 193.75% |
| AMD241011P00115000 | 2024-10-07 3:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 460 | 175.00% |
| AMD241011P00120000 | 2024-10-07 2:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 3,662 | 156.25% |
| AMD241011P00125000 | 2024-10-09 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 935 | 137.50% |
| AMD241011P00130000 | 2024-10-09 3:52PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 2,681 | 125.00% |
| AMD241011P00135000 | 2024-10-09 2:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,980 | 106.25% |
| AMD241011P00140000 | 2024-10-09 3:52PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 501 | 3,880 | 102.34% |
| AMD241011P00143000 | 2024-10-09 1:02PM EDT | 143.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 87 | 1,049 | 95.31% |
| AMD241011P00144000 | 2024-10-09 3:38PM EDT | 144.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 378 | 627 | 92.19% |
| AMD241011P00145000 | 2024-10-09 2:47PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 79 | 2,931 | 91.41% |
| AMD241011P00146000 | 2024-10-09 2:41PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 23 | 546 | 87.50% |
| AMD241011P00147000 | 2024-10-09 3:53PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 179 | 1,252 | 84.38% |
| AMD241011P00148000 | 2024-10-09 3:53PM EDT | 148.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 101 | 1,108 | 84.38% |
| AMD241011P00149000 | 2024-10-09 3:39PM EDT | 149.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 118 | 743 | 81.25% |
| AMD241011P00150000 | 2024-10-09 3:53PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 644 | 4,614 | 80.08% |
| AMD241011P00152500 | 2024-10-09 3:51PM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,356 | 2,900 | 75.20% |
| AMD241011P00155000 | 2024-10-09 3:59PM EDT | 155.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 1,714 | 5,000 | 70.12% |
| AMD241011P00157500 | 2024-10-09 3:59PM EDT | 157.50 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 4,635 | 8,119 | 66.70% |
| AMD241011P00160000 | 2024-10-09 3:59PM EDT | 160.00 | 0.30 | 0.29 | 0.30 | -0.04 | -11.76% | 19,875 | 17,757 | 64.65% |
| AMD241011P00162500 | 2024-10-09 3:59PM EDT | 162.50 | 0.56 | 0.54 | 0.58 | -0.02 | -3.45% | 5,603 | 4,603 | 63.82% |
| AMD241011P00165000 | 2024-10-09 3:59PM EDT | 165.00 | 1.04 | 1.02 | 1.06 | +0.03 | +2.97% | 14,048 | 6,543 | 64.21% |
| AMD241011P00167500 | 2024-10-09 3:59PM EDT | 167.50 | 1.76 | 1.75 | 1.79 | +0.19 | +12.10% | 14,307 | 12,520 | 64.60% |
| AMD241011P00170000 | 2024-10-09 3:59PM EDT | 170.00 | 2.80 | 2.76 | 2.82 | +0.39 | +16.18% | 28,636 | 18,950 | 65.04% |
| AMD241011P00172500 | 2024-10-09 3:59PM EDT | 172.50 | 4.08 | 4.05 | 4.15 | +0.53 | +14.93% | 3,545 | 2,620 | 65.21% |
| AMD241011P00175000 | 2024-10-09 3:53PM EDT | 175.00 | 5.50 | 5.50 | 5.75 | +0.60 | +12.24% | 2,445 | 2,481 | 63.72% |
| AMD241011P00177500 | 2024-10-09 3:56PM EDT | 177.50 | 7.47 | 7.45 | 7.65 | +1.02 | +15.81% | 337 | 874 | 65.33% |
| AMD241011P00180000 | 2024-10-09 3:56PM EDT | 180.00 | 9.53 | 9.40 | 9.75 | +1.43 | +17.65% | 286 | 2,246 | 64.06% |
| AMD241011P00182500 | 2024-10-09 1:49PM EDT | 182.50 | 11.65 | 11.75 | 12.05 | +1.52 | +15.00% | 12 | 136 | 68.36% |
| AMD241011P00185000 | 2024-10-09 3:15PM EDT | 185.00 | 14.61 | 14.05 | 14.35 | +2.29 | +18.59% | 49 | 145 | 67.48% |
| AMD241011P00190000 | 2024-10-08 3:57PM EDT | 190.00 | 17.10 | 18.80 | 19.30 | 0.00 | - | 221 | 172 | 69.53% |
| AMD241011P00195000 | 2024-10-09 12:48PM EDT | 195.00 | 24.57 | 23.85 | 24.30 | +2.47 | +11.18% | 4 | 55 | 87.70% |
| AMD241011P00200000 | 2024-10-08 1:34PM EDT | 200.00 | 28.44 | 28.80 | 29.20 | 0.00 | - | 22 | 0 | 82.81% |
| AMD241011P00215000 | 2024-09-03 10:02AM EDT | 215.00 | 71.00 | 50.65 | 51.70 | 0.00 | - | 1 | 0 | 402.00% |
| AMD241011P00220000 | 2024-08-30 10:25AM EDT | 220.00 | 73.40 | 55.25 | 55.95 | 0.00 | - | 1 | 0 | 408.84% |
© 2024 Yahoo. Todos los derechos reservados.