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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00070000 | 2024-09-16 10:46AM EDT | 70.00 | 82.75 | 86.35 | 87.15 | 0.00 | - | 2 | 3 | 116.99% |
| AMD241115C00080000 | 2024-09-16 9:48AM EDT | 80.00 | 76.78 | 76.40 | 77.35 | +3.69 | +5.05% | 1 | 2 | 102.49% |
| AMD241115C00085000 | 2024-09-20 10:24AM EDT | 85.00 | 70.28 | 71.60 | 72.10 | +0.30 | +0.43% | 2 | 45 | 93.85% |
| AMD241115C00090000 | 2024-09-20 2:03PM EDT | 90.00 | 64.85 | 66.70 | 67.15 | -4.22 | -6.11% | 1 | 59 | 87.67% |
| AMD241115C00095000 | 2024-09-19 10:18AM EDT | 95.00 | 62.55 | 61.75 | 62.20 | 0.00 | - | 5 | 136 | 81.20% |
| AMD241115C00100000 | 2024-09-20 1:25PM EDT | 100.00 | 55.18 | 56.95 | 57.50 | -3.67 | -6.24% | 98 | 2,425 | 77.95% |
| AMD241115C00105000 | 2024-09-20 9:41AM EDT | 105.00 | 52.33 | 52.10 | 52.60 | +6.28 | +13.64% | 2 | 140 | 72.58% |
| AMD241115C00110000 | 2024-09-19 1:13PM EDT | 110.00 | 49.96 | 47.35 | 47.90 | 0.00 | - | 8 | 514 | 68.87% |
| AMD241115C00115000 | 2024-09-20 12:10PM EDT | 115.00 | 41.51 | 42.55 | 43.15 | -2.64 | -5.98% | 1 | 675 | 64.26% |
| AMD241115C00120000 | 2024-09-20 12:12PM EDT | 120.00 | 36.89 | 38.25 | 38.50 | -3.32 | -8.26% | 12 | 997 | 61.94% |
| AMD241115C00125000 | 2024-09-20 1:47PM EDT | 125.00 | 33.35 | 33.85 | 34.10 | -1.62 | -4.63% | 14 | 606 | 59.35% |
| AMD241115C00130000 | 2024-09-20 11:36AM EDT | 130.00 | 29.15 | 29.65 | 29.85 | -1.75 | -5.66% | 31 | 2,426 | 57.07% |
| AMD241115C00135000 | 2024-09-20 11:53AM EDT | 135.00 | 24.95 | 25.40 | 25.90 | -2.07 | -7.66% | 11 | 2,643 | 54.59% |
| AMD241115C00140000 | 2024-09-20 2:00PM EDT | 140.00 | 20.62 | 21.85 | 22.25 | -2.45 | -10.62% | 162 | 6,905 | 53.67% |
| AMD241115C00145000 | 2024-09-20 3:59PM EDT | 145.00 | 18.73 | 18.70 | 18.90 | -1.32 | -6.58% | 58 | 3,186 | 53.11% |
| AMD241115C00150000 | 2024-09-20 3:59PM EDT | 150.00 | 15.75 | 15.70 | 15.85 | -0.70 | -4.26% | 792 | 7,173 | 52.25% |
| AMD241115C00155000 | 2024-09-20 3:58PM EDT | 155.00 | 13.00 | 13.00 | 13.15 | -0.90 | -6.47% | 790 | 11,167 | 51.47% |
| AMD241115C00160000 | 2024-09-20 3:55PM EDT | 160.00 | 10.50 | 10.70 | 10.80 | -1.00 | -8.70% | 691 | 6,121 | 50.96% |
| AMD241115C00165000 | 2024-09-20 3:56PM EDT | 165.00 | 8.62 | 8.65 | 8.80 | -0.78 | -8.30% | 395 | 6,936 | 50.46% |
| AMD241115C00170000 | 2024-09-20 3:57PM EDT | 170.00 | 6.95 | 6.95 | 7.05 | -0.60 | -7.95% | 559 | 7,851 | 50.00% |
| AMD241115C00175000 | 2024-09-20 3:58PM EDT | 175.00 | 5.52 | 5.50 | 5.60 | -0.53 | -8.76% | 417 | 7,863 | 49.81% |
| AMD241115C00180000 | 2024-09-20 3:58PM EDT | 180.00 | 4.35 | 4.35 | 4.45 | -0.41 | -8.61% | 332 | 6,217 | 49.68% |
| AMD241115C00185000 | 2024-09-20 3:43PM EDT | 185.00 | 3.40 | 3.40 | 3.50 | -0.42 | -10.99% | 2,202 | 4,293 | 49.54% |
| AMD241115C00190000 | 2024-09-20 3:50PM EDT | 190.00 | 2.51 | 2.65 | 2.69 | -0.49 | -16.33% | 194 | 4,723 | 49.15% |
| AMD241115C00195000 | 2024-09-20 2:53PM EDT | 195.00 | 1.94 | 2.05 | 2.11 | -0.46 | -19.17% | 31 | 2,614 | 49.26% |
| AMD241115C00200000 | 2024-09-20 3:55PM EDT | 200.00 | 1.58 | 1.60 | 1.65 | -0.34 | -17.71% | 90 | 7,929 | 49.39% |
| AMD241115C00210000 | 2024-09-20 3:49PM EDT | 210.00 | 0.93 | 0.99 | 1.03 | -0.21 | -18.42% | 126 | 2,185 | 50.00% |
| AMD241115C00220000 | 2024-09-20 2:31PM EDT | 220.00 | 0.54 | 0.64 | 0.67 | -0.24 | -30.77% | 47 | 5,427 | 50.81% |
| AMD241115C00230000 | 2024-09-20 1:36PM EDT | 230.00 | 0.38 | 0.43 | 0.46 | -0.19 | -33.33% | 13 | 1,298 | 52.12% |
| AMD241115C00240000 | 2024-09-20 2:02PM EDT | 240.00 | 0.28 | 0.30 | 0.33 | -0.11 | -28.21% | 16 | 2,386 | 53.61% |
| AMD241115C00250000 | 2024-09-20 3:49PM EDT | 250.00 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 6 | 2,405 | 55.47% |
| AMD241115C00260000 | 2024-09-20 3:08PM EDT | 260.00 | 0.16 | 0.18 | 0.20 | -0.05 | -23.81% | 20 | 595 | 57.37% |
| AMD241115C00270000 | 2024-09-19 10:42AM EDT | 270.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 2,570 | 59.08% |
| AMD241115C00280000 | 2024-09-19 12:13PM EDT | 280.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 726 | 61.33% |
| AMD241115C00290000 | 2024-09-18 10:37AM EDT | 290.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 242 | 63.09% |
| AMD241115C00300000 | 2024-09-20 9:45AM EDT | 300.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 110 | 6,714 | 65.33% |
| AMD241115C00310000 | 2024-09-19 12:35PM EDT | 310.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 204 | 66.41% |
| AMD241115C00320000 | 2024-09-18 9:30AM EDT | 320.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 16 | 727 | 68.16% |
| AMD241115C00330000 | 2024-09-19 1:49PM EDT | 330.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 329 | 70.12% |
| AMD241115C00340000 | 2024-09-19 3:36PM EDT | 340.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 8 | 615 | 71.88% |
| AMD241115C00350000 | 2024-09-20 12:08PM EDT | 350.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 20 | 392 | 73.05% |
| AMD241115C00360000 | 2024-09-19 3:32PM EDT | 360.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 465 | 75.00% |
| AMD241115C00370000 | 2024-09-09 11:30AM EDT | 370.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 553 | 75.78% |
| AMD241115C00380000 | 2024-09-20 3:02PM EDT | 380.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 684 | 77.73% |
| AMD241115C00390000 | 2024-09-20 10:20AM EDT | 390.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 1,046 | 77.73% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00070000 | 2024-09-17 3:29PM EDT | 70.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 6 | 134 | 75.78% |
| AMD241115P00075000 | 2024-09-13 11:59AM EDT | 75.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 118 | 73.83% |
| AMD241115P00080000 | 2024-09-20 2:29PM EDT | 80.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 8 | 232 | 71.00% |
| AMD241115P00085000 | 2024-09-19 2:01PM EDT | 85.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 4 | 761 | 67.48% |
| AMD241115P00090000 | 2024-09-19 2:23PM EDT | 90.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 61 | 3,536 | 65.23% |
| AMD241115P00095000 | 2024-09-20 2:16PM EDT | 95.00 | 0.27 | 0.24 | 0.26 | +0.03 | +12.50% | 5 | 865 | 62.50% |
| AMD241115P00100000 | 2024-09-20 2:11PM EDT | 100.00 | 0.39 | 0.34 | 0.37 | +0.03 | +8.33% | 15 | 3,942 | 60.21% |
| AMD241115P00105000 | 2024-09-20 3:58PM EDT | 105.00 | 0.51 | 0.48 | 0.51 | 0.00 | - | 22 | 3,085 | 57.86% |
| AMD241115P00110000 | 2024-09-20 1:10PM EDT | 110.00 | 0.75 | 0.70 | 0.71 | +0.08 | +11.94% | 39 | 5,354 | 55.96% |
| AMD241115P00115000 | 2024-09-20 3:59PM EDT | 115.00 | 0.99 | 0.96 | 0.99 | +0.03 | +3.13% | 80 | 4,428 | 53.91% |
| AMD241115P00120000 | 2024-09-20 3:48PM EDT | 120.00 | 1.42 | 1.34 | 1.39 | +0.11 | +8.40% | 98 | 14,371 | 52.22% |
| AMD241115P00125000 | 2024-09-20 3:53PM EDT | 125.00 | 2.05 | 1.92 | 1.96 | +0.10 | +5.13% | 284 | 6,348 | 51.05% |
| AMD241115P00130000 | 2024-09-20 3:59PM EDT | 130.00 | 2.72 | 2.67 | 2.73 | +0.14 | +5.43% | 447 | 12,802 | 50.15% |
| AMD241115P00135000 | 2024-09-20 3:51PM EDT | 135.00 | 3.90 | 3.65 | 3.75 | +0.40 | +11.43% | 1,028 | 6,618 | 49.26% |
| AMD241115P00140000 | 2024-09-20 3:55PM EDT | 140.00 | 5.10 | 5.00 | 5.05 | +0.31 | +6.47% | 136 | 12,478 | 48.46% |
| AMD241115P00145000 | 2024-09-20 3:46PM EDT | 145.00 | 6.85 | 6.60 | 6.70 | +0.27 | +4.10% | 204 | 7,371 | 47.91% |
| AMD241115P00150000 | 2024-09-20 3:37PM EDT | 150.00 | 8.65 | 8.60 | 8.65 | +0.27 | +3.22% | 334 | 7,178 | 47.26% |
| AMD241115P00155000 | 2024-09-20 3:55PM EDT | 155.00 | 11.15 | 10.85 | 10.95 | +0.41 | +3.82% | 370 | 2,959 | 46.66% |
| AMD241115P00160000 | 2024-09-20 3:47PM EDT | 160.00 | 13.60 | 13.50 | 13.60 | +0.25 | +1.87% | 97 | 4,267 | 46.09% |
| AMD241115P00165000 | 2024-09-20 3:33PM EDT | 165.00 | 16.58 | 16.45 | 16.60 | +0.81 | +5.14% | 20 | 1,983 | 45.59% |
| AMD241115P00170000 | 2024-09-20 11:53AM EDT | 170.00 | 21.01 | 19.70 | 20.10 | +2.16 | +11.46% | 45 | 4,064 | 45.89% |
| AMD241115P00175000 | 2024-09-20 3:05PM EDT | 175.00 | 24.70 | 23.25 | 23.45 | +2.05 | +9.05% | 13 | 5,106 | 44.20% |
| AMD241115P00180000 | 2024-09-20 10:26AM EDT | 180.00 | 28.50 | 26.90 | 27.50 | +2.66 | +10.29% | 72 | 861 | 44.58% |
| AMD241115P00185000 | 2024-09-19 11:06AM EDT | 185.00 | 31.30 | 30.95 | 31.60 | 0.00 | - | 3 | 1,331 | 44.09% |
| AMD241115P00190000 | 2024-09-20 1:57PM EDT | 190.00 | 36.35 | 35.25 | 35.80 | -4.25 | -10.47% | 3 | 416 | 42.88% |
| AMD241115P00195000 | 2024-09-20 10:18AM EDT | 195.00 | 40.70 | 39.70 | 40.15 | +1.15 | +2.91% | 15 | 287 | 41.20% |
| AMD241115P00200000 | 2024-09-20 12:46PM EDT | 200.00 | 46.45 | 44.40 | 44.80 | +3.05 | +7.03% | 83 | 306 | 40.80% |
| AMD241115P00210000 | 2024-09-19 10:34AM EDT | 210.00 | 53.63 | 53.65 | 54.75 | 0.00 | - | 1 | 6 | 46.07% |
| AMD241115P00220000 | 2024-09-12 11:46AM EDT | 220.00 | 71.05 | 63.65 | 64.65 | 0.00 | - | 2 | 0 | 50.00% |
| AMD241115P00230000 | 2024-09-12 1:27PM EDT | 230.00 | 79.65 | 73.60 | 74.80 | 0.00 | - | 1 | 0 | 57.35% |
| AMD241115P00240000 | 2024-07-10 3:24PM EDT | 240.00 | 61.80 | 104.95 | 106.05 | 0.00 | - | 113 | 0 | 176.79% |
| AMD241115P00250000 | 2024-07-12 3:47PM EDT | 250.00 | 70.45 | 114.95 | 116.00 | 0.00 | - | 1 | 0 | 183.50% |
| AMD241115P00260000 | 2024-07-18 2:53PM EDT | 260.00 | 105.45 | 111.25 | 111.65 | 0.00 | - | 38 | 0 | 123.89% |
| AMD241115P00270000 | 2024-08-07 9:35AM EDT | 270.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241115P00280000 | 2024-07-11 9:50AM EDT | 280.00 | 97.30 | 144.95 | 146.65 | 0.00 | - | 155 | 0 | 203.00% |
| AMD241115P00290000 | 2024-09-18 2:35PM EDT | 290.00 | 138.20 | 133.55 | 134.65 | 0.00 | - | 1 | 0 | 58.40% |
| AMD241115P00300000 | 2024-07-11 9:46AM EDT | 300.00 | 116.05 | 164.95 | 166.65 | 0.00 | - | - | 0 | 213.53% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-07-17 3:28PM EDT | 320.00 | 157.50 | 171.25 | 171.65 | 0.00 | - | 1 | 0 | 152.31% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00360000 | 2024-09-11 9:55AM EDT | 360.00 | 216.85 | 203.65 | 204.45 | 0.00 | - | - | - | 62.50% |
© 2024 Yahoo. Todos los derechos reservados.