U.S. markets open in 8 hours 54 minutes
F S&P 500
5,913.25 +5.00 (+0.08%) F Dow Jones
43,420.00 +57.00 (+0.13%) F Nasdaq
20,627.75 +8.50 (+0.04%) E-mini Russell 2000 Index Futur
2,266.50 +0.90 (+0.04%) Petróleo
71.58 -2.25 (-3.05%) Oro
2,661.00 -4.60 (-0.17%)
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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250417C00090000 | 2024-10-08 1:14PM EDT | 90.00 | 85.00 | 78.35 | 79.10 | 0.00 | - | 1 | 22 | 71.51% |
| AMD250417C00095000 | 2024-09-20 11:16AM EDT | 95.00 | 62.65 | 73.70 | 74.40 | 0.00 | - | 2 | 7 | 68.19% |
| AMD250417C00100000 | 2024-10-11 9:39AM EDT | 100.00 | 68.50 | 69.15 | 69.95 | 0.00 | - | 1 | 30 | 65.75% |
| AMD250417C00105000 | 2024-10-14 1:22PM EDT | 105.00 | 66.25 | 64.80 | 65.40 | +3.40 | +5.41% | 2 | 19 | 63.39% |
| AMD250417C00110000 | 2024-10-10 3:18PM EDT | 110.00 | 59.05 | 60.60 | 61.05 | 0.00 | - | 5 | 94 | 61.58% |
| AMD250417C00115000 | 2024-10-03 12:30PM EDT | 115.00 | 56.25 | 56.25 | 56.80 | 0.00 | - | 10 | 69 | 59.44% |
| AMD250417C00120000 | 2024-10-10 11:27AM EDT | 120.00 | 52.80 | 52.20 | 52.75 | -5.46 | -9.37% | 1 | 52 | 57.97% |
| AMD250417C00125000 | 2024-10-11 11:44AM EDT | 125.00 | 49.90 | 48.25 | 48.80 | 0.00 | - | 21 | 126 | 56.51% |
| AMD250417C00130000 | 2024-10-11 11:19AM EDT | 130.00 | 44.99 | 44.50 | 45.05 | 0.00 | - | 6 | 97 | 55.36% |
| AMD250417C00135000 | 2024-10-14 3:26PM EDT | 135.00 | 41.50 | 41.10 | 41.40 | +0.06 | +0.14% | 1 | 54 | 54.49% |
| AMD250417C00140000 | 2024-10-14 3:38PM EDT | 140.00 | 38.00 | 37.70 | 38.50 | -2.17 | -5.40% | 25 | 142 | 54.24% |
| AMD250417C00145000 | 2024-10-11 11:22AM EDT | 145.00 | 34.84 | 34.50 | 34.80 | 0.00 | - | 21 | 100 | 52.83% |
| AMD250417C00150000 | 2024-10-14 12:58PM EDT | 150.00 | 32.75 | 31.50 | 31.75 | +0.01 | +0.03% | 21 | 118 | 52.14% |
| AMD250417C00155000 | 2024-10-11 10:49AM EDT | 155.00 | 29.05 | 28.70 | 28.95 | 0.00 | - | 15 | 662 | 51.59% |
| AMD250417C00160000 | 2024-10-14 1:26PM EDT | 160.00 | 27.10 | 26.05 | 26.30 | -0.48 | -1.74% | 5 | 639 | 51.03% |
| AMD250417C00165000 | 2024-10-14 3:04PM EDT | 165.00 | 23.75 | 23.65 | 24.00 | -2.25 | -8.65% | 60 | 178 | 50.78% |
| AMD250417C00170000 | 2024-10-14 3:05PM EDT | 170.00 | 21.50 | 21.40 | 21.60 | -1.90 | -8.12% | 38 | 339 | 50.23% |
| AMD250417C00175000 | 2024-10-14 1:26PM EDT | 175.00 | 20.20 | 19.30 | 19.55 | -1.25 | -5.83% | 25 | 205 | 50.15% |
| AMD250417C00180000 | 2024-10-14 3:39PM EDT | 180.00 | 17.55 | 17.50 | 17.65 | -2.10 | -10.69% | 17 | 84 | 49.86% |
| AMD250417C00185000 | 2024-10-14 3:39PM EDT | 185.00 | 15.95 | 15.65 | 15.90 | -1.20 | -7.00% | 308 | 405 | 49.58% |
| AMD250417C00190000 | 2024-10-14 2:29PM EDT | 190.00 | 14.50 | 14.05 | 14.30 | -0.32 | -2.16% | 3 | 376 | 49.33% |
| AMD250417C00195000 | 2024-10-11 12:43PM EDT | 195.00 | 13.50 | 12.65 | 12.85 | 0.00 | - | 9 | 171 | 49.12% |
| AMD250417C00200000 | 2024-10-14 3:20PM EDT | 200.00 | 11.50 | 11.35 | 11.50 | -1.15 | -9.09% | 20 | 125 | 48.85% |
| AMD250417C00210000 | 2024-10-14 1:05PM EDT | 210.00 | 9.60 | 9.10 | 9.25 | -0.66 | -6.43% | 27 | 204 | 48.59% |
| AMD250417C00220000 | 2024-10-14 3:58PM EDT | 220.00 | 7.35 | 7.30 | 7.45 | -0.90 | -10.91% | 21 | 466 | 48.47% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250417P00070000 | 2024-10-14 2:33PM EDT | 70.00 | 0.31 | 0.29 | 0.34 | -0.08 | -20.51% | 10 | 81 | 58.50% |
| AMD250417P00075000 | 2024-10-10 2:01PM EDT | 75.00 | 0.50 | 0.35 | 0.49 | 0.00 | - | 2 | 16 | 56.69% |
| AMD250417P00080000 | 2024-10-11 3:38PM EDT | 80.00 | 0.56 | 0.49 | 0.60 | 0.00 | - | 2 | 27 | 54.86% |
| AMD250417P00085000 | 2024-10-08 11:21AM EDT | 85.00 | 0.80 | 0.64 | 0.79 | 0.00 | - | 4 | 45 | 53.32% |
| AMD250417P00090000 | 2024-10-11 9:30AM EDT | 90.00 | 1.11 | 0.92 | 0.98 | 0.00 | - | 1 | 107 | 52.12% |
| AMD250417P00095000 | 2024-10-14 10:48AM EDT | 95.00 | 1.18 | 1.19 | 1.23 | -0.17 | -12.59% | 11 | 190 | 50.68% |
| AMD250417P00100000 | 2024-10-11 1:49PM EDT | 100.00 | 1.56 | 1.55 | 1.60 | 0.00 | - | 1 | 157 | 49.87% |
| AMD250417P00105000 | 2024-10-10 12:31PM EDT | 105.00 | 2.25 | 1.98 | 2.06 | 0.00 | - | 2 | 1,170 | 48.95% |
| AMD250417P00110000 | 2024-10-11 2:11PM EDT | 110.00 | 2.42 | 2.53 | 2.61 | 0.00 | - | 25 | 1,414 | 48.02% |
| AMD250417P00115000 | 2024-10-14 1:28PM EDT | 115.00 | 3.10 | 3.15 | 3.30 | -0.45 | -12.68% | 1 | 459 | 47.29% |
| AMD250417P00120000 | 2024-10-14 2:23PM EDT | 120.00 | 3.90 | 4.00 | 4.10 | +0.05 | +1.30% | 4 | 819 | 46.51% |
| AMD250417P00125000 | 2024-10-14 1:51PM EDT | 125.00 | 4.75 | 4.95 | 5.05 | -0.23 | -4.62% | 26 | 1,197 | 45.80% |
| AMD250417P00130000 | 2024-10-14 10:20AM EDT | 130.00 | 6.00 | 6.05 | 6.20 | +0.24 | +4.17% | 15 | 3,102 | 45.26% |
| AMD250417P00135000 | 2024-10-14 2:24PM EDT | 135.00 | 7.25 | 7.40 | 7.55 | -0.50 | -6.45% | 13 | 533 | 44.82% |
| AMD250417P00140000 | 2024-10-14 3:46PM EDT | 140.00 | 8.90 | 8.90 | 9.05 | +0.15 | +1.71% | 4 | 1,954 | 44.31% |
| AMD250417P00145000 | 2024-10-14 3:03PM EDT | 145.00 | 10.65 | 10.60 | 10.80 | +0.67 | +6.71% | 46 | 302 | 43.96% |
| AMD250417P00150000 | 2024-10-14 3:46PM EDT | 150.00 | 12.50 | 12.50 | 12.70 | 0.00 | - | 49 | 856 | 43.51% |
| AMD250417P00155000 | 2024-10-10 3:17PM EDT | 155.00 | 16.25 | 14.60 | 14.80 | 0.00 | - | 22 | 573 | 43.08% |
| AMD250417P00160000 | 2024-10-14 2:29PM EDT | 160.00 | 16.70 | 16.70 | 17.40 | +0.20 | +1.21% | 33 | 135 | 43.32% |
| AMD250417P00165000 | 2024-10-14 1:20PM EDT | 165.00 | 19.00 | 19.45 | 19.95 | +0.53 | +2.87% | 50 | 435 | 43.00% |
| AMD250417P00170000 | 2024-10-14 1:40PM EDT | 170.00 | 21.45 | 22.15 | 22.65 | +0.15 | +0.70% | 48 | 423 | 42.60% |
| AMD250417P00175000 | 2024-10-14 2:37PM EDT | 175.00 | 24.65 | 24.75 | 25.55 | +0.95 | +4.01% | 153 | 30 | 42.22% |
| AMD250417P00180000 | 2024-10-07 1:36PM EDT | 180.00 | 26.20 | 28.10 | 28.45 | 0.00 | - | 3 | 53 | 41.46% |
| AMD250417P00185000 | 2024-10-10 2:45PM EDT | 185.00 | 32.95 | 31.25 | 31.70 | 0.00 | - | 3 | 20 | 41.07% |
| AMD250417P00190000 | 2024-09-19 3:18PM EDT | 190.00 | 40.90 | 33.65 | 35.10 | 0.00 | - | 3 | 2 | 40.64% |
| AMD250417P00195000 | 2024-09-25 1:00PM EDT | 195.00 | 41.80 | 38.25 | 39.30 | 0.00 | - | 1 | 230 | 41.71% |
| AMD250417P00200000 | 2024-09-18 2:27PM EDT | 200.00 | 52.85 | 41.95 | 42.35 | 0.00 | - | - | 1 | 39.73% |
| AMD250417P00210000 | 2024-09-24 2:13PM EDT | 210.00 | 55.65 | 48.05 | 50.25 | 0.00 | - | 40 | 64 | 39.00% |
| AMD250417P00220000 | 2024-10-07 12:02PM EDT | 220.00 | 55.55 | 56.40 | 58.50 | 0.00 | - | 2 | 7 | 37.85% |
© 2024 Yahoo. Todos los derechos reservados.